7752 (株)リコー 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 | 1,340 | 1,340 | 1,320 | 1,330 | 956,000 | 1,330 |
| 1996-12-27 | 1,310 | 1,350 | 1,300 | 1,340 | 4,766,000 | 1,340 |
| 1996-12-26 | 1,310 | 1,320 | 1,290 | 1,320 | 2,294,000 | 1,320 |
| 1996-12-25 | 1,290 | 1,320 | 1,280 | 1,320 | 2,156,000 | 1,320 |
| 1996-12-24 | 1,300 | 1,300 | 1,280 | 1,280 | 2,933,000 | 1,280 |
| 1996-12-20 | 1,280 | 1,300 | 1,270 | 1,280 | 2,769,000 | 1,280 |
| 1996-12-19 | 1,270 | 1,280 | 1,250 | 1,250 | 2,442,000 | 1,250 |
| 1996-12-18 | 1,270 | 1,270 | 1,260 | 1,270 | 1,386,000 | 1,270 |
| 1996-12-17 | 1,270 | 1,280 | 1,260 | 1,270 | 1,466,000 | 1,270 |
| 1996-12-16 | 1,290 | 1,290 | 1,260 | 1,290 | 1,657,000 | 1,290 |
| 1996-12-13 | 1,280 | 1,290 | 1,270 | 1,290 | 3,251,000 | 1,290 |
| 1996-12-12 | 1,280 | 1,300 | 1,280 | 1,300 | 1,270,000 | 1,300 |
| 1996-12-11 | 1,320 | 1,330 | 1,290 | 1,300 | 2,377,000 | 1,300 |
| 1996-12-10 | 1,340 | 1,350 | 1,330 | 1,330 | 3,634,000 | 1,330 |
| 1996-12-09 | 1,330 | 1,350 | 1,310 | 1,330 | 5,218,000 | 1,330 |
| 1996-12-06 | 1,330 | 1,340 | 1,260 | 1,290 | 9,168,000 | 1,290 |
| 1996-12-05 | 1,240 | 1,310 | 1,240 | 1,310 | 11,356,000 | 1,310 |
| 1996-12-04 | 1,190 | 1,230 | 1,190 | 1,220 | 1,681,000 | 1,220 |
| 1996-12-03 | 1,190 | 1,210 | 1,190 | 1,190 | 1,449,000 | 1,190 |
| 1996-12-02 | 1,220 | 1,220 | 1,190 | 1,200 | 1,213,000 | 1,200 |
| 1996-11-29 | 1,230 | 1,240 | 1,210 | 1,220 | 1,381,000 | 1,220 |
| 1996-11-28 | 1,250 | 1,250 | 1,230 | 1,230 | 1,238,000 | 1,230 |
| 1996-11-27 | 1,250 | 1,270 | 1,240 | 1,260 | 3,355,000 | 1,260 |
| 1996-11-26 | 1,240 | 1,270 | 1,230 | 1,250 | 6,950,000 | 1,250 |
| 1996-11-25 | 1,190 | 1,200 | 1,180 | 1,200 | 1,584,000 | 1,200 |
| 1996-11-22 | 1,180 | 1,190 | 1,170 | 1,180 | 450,000 | 1,180 |
| 1996-11-21 | 1,190 | 1,190 | 1,180 | 1,190 | 750,000 | 1,190 |
| 1996-11-20 | 1,170 | 1,190 | 1,170 | 1,190 | 1,149,000 | 1,190 |
| 1996-11-19 | 1,170 | 1,180 | 1,160 | 1,170 | 409,000 | 1,170 |
| 1996-11-18 | 1,170 | 1,180 | 1,160 | 1,180 | 587,000 | 1,180 |
| 1996-11-15 | 1,170 | 1,180 | 1,160 | 1,180 | 1,282,000 | 1,180 |
| 1996-11-14 | 1,160 | 1,170 | 1,160 | 1,170 | 1,397,000 | 1,170 |
| 1996-11-13 | 1,130 | 1,150 | 1,130 | 1,150 | 548,000 | 1,150 |
| 1996-11-12 | 1,140 | 1,150 | 1,130 | 1,150 | 502,000 | 1,150 |
| 1996-11-11 | 1,150 | 1,150 | 1,130 | 1,150 | 683,000 | 1,150 |
| 1996-11-08 | 1,130 | 1,160 | 1,130 | 1,150 | 975,000 | 1,150 |
| 1996-11-07 | 1,160 | 1,170 | 1,130 | 1,130 | 675,000 | 1,130 |
| 1996-11-06 | 1,140 | 1,160 | 1,130 | 1,150 | 948,000 | 1,150 |
| 1996-11-05 | 1,120 | 1,130 | 1,120 | 1,130 | 257,000 | 1,130 |
| 1996-11-01 | 1,120 | 1,130 | 1,110 | 1,120 | 688,000 | 1,120 |
| 1996-10-31 | 1,130 | 1,140 | 1,120 | 1,130 | 518,000 | 1,130 |
| 1996-10-30 | 1,140 | 1,150 | 1,120 | 1,140 | 802,000 | 1,140 |
| 1996-10-29 | 1,130 | 1,140 | 1,120 | 1,130 | 440,000 | 1,130 |
| 1996-10-28 | 1,120 | 1,130 | 1,110 | 1,120 | 481,000 | 1,120 |
| 1996-10-25 | 1,120 | 1,130 | 1,110 | 1,120 | 951,000 | 1,120 |
| 1996-10-24 | 1,130 | 1,140 | 1,120 | 1,120 | 494,000 | 1,120 |
| 1996-10-23 | 1,130 | 1,140 | 1,120 | 1,130 | 933,000 | 1,130 |
| 1996-10-22 | 1,150 | 1,150 | 1,120 | 1,140 | 935,000 | 1,140 |
| 1996-10-21 | 1,170 | 1,170 | 1,150 | 1,150 | 666,000 | 1,150 |
| 1996-10-18 | 1,170 | 1,180 | 1,160 | 1,170 | 1,210,000 | 1,170 |
| 1996-10-17 | 1,160 | 1,170 | 1,150 | 1,170 | 403,000 | 1,170 |
| 1996-10-16 | 1,160 | 1,160 | 1,150 | 1,160 | 490,000 | 1,160 |
| 1996-10-15 | 1,150 | 1,170 | 1,150 | 1,160 | 967,000 | 1,160 |
| 1996-10-14 | 1,130 | 1,150 | 1,130 | 1,140 | 323,000 | 1,140 |
| 1996-10-11 | 1,140 | 1,140 | 1,130 | 1,130 | 773,000 | 1,130 |
| 1996-10-09 | 1,130 | 1,140 | 1,120 | 1,130 | 555,000 | 1,130 |
| 1996-10-08 | 1,140 | 1,150 | 1,130 | 1,140 | 817,000 | 1,140 |
| 1996-10-07 | 1,150 | 1,150 | 1,140 | 1,140 | 434,000 | 1,140 |
| 1996-10-04 | 1,150 | 1,160 | 1,140 | 1,150 | 962,000 | 1,150 |
| 1996-10-03 | 1,160 | 1,170 | 1,150 | 1,150 | 954,000 | 1,150 |
| 1996-10-02 | 1,140 | 1,160 | 1,140 | 1,160 | 959,000 | 1,160 |
| 1996-10-01 | 1,140 | 1,160 | 1,140 | 1,150 | 784,000 | 1,150 |
| 1996-09-30 | 1,150 | 1,160 | 1,140 | 1,140 | 423,000 | 1,140 |
| 1996-09-27 | 1,150 | 1,150 | 1,130 | 1,140 | 330,000 | 1,140 |
| 1996-09-26 | 1,140 | 1,150 | 1,130 | 1,140 | 678,000 | 1,140 |
| 1996-09-25 | 1,130 | 1,140 | 1,120 | 1,140 | 461,000 | 1,140 |
| 1996-09-24 | 1,120 | 1,130 | 1,100 | 1,110 | 1,196,000 | 1,110 |
| 1996-09-20 | 1,130 | 1,140 | 1,120 | 1,120 | 920,000 | 1,120 |
| 1996-09-19 | 1,120 | 1,140 | 1,120 | 1,140 | 787,000 | 1,140 |
| 1996-09-18 | 1,140 | 1,140 | 1,130 | 1,140 | 1,147,000 | 1,140 |
| 1996-09-17 | 1,140 | 1,140 | 1,120 | 1,130 | 1,598,000 | 1,130 |
| 1996-09-13 | 1,100 | 1,110 | 1,090 | 1,110 | 3,055,000 | 1,110 |
| 1996-09-12 | 1,100 | 1,120 | 1,100 | 1,110 | 942,000 | 1,110 |
| 1996-09-11 | 1,080 | 1,110 | 1,080 | 1,110 | 1,466,000 | 1,110 |
| 1996-09-10 | 1,070 | 1,080 | 1,070 | 1,080 | 731,000 | 1,080 |
| 1996-09-09 | 1,070 | 1,080 | 1,060 | 1,060 | 783,000 | 1,060 |
| 1996-09-06 | 1,070 | 1,070 | 1,060 | 1,060 | 770,000 | 1,060 |
| 1996-09-05 | 1,060 | 1,080 | 1,060 | 1,070 | 455,000 | 1,070 |
| 1996-09-04 | 1,060 | 1,070 | 1,050 | 1,060 | 601,000 | 1,060 |
| 1996-09-03 | 1,060 | 1,070 | 1,050 | 1,060 | 735,000 | 1,060 |
| 1996-09-02 | 1,060 | 1,070 | 1,050 | 1,060 | 409,000 | 1,060 |
| 1996-08-30 | 1,070 | 1,080 | 1,060 | 1,060 | 1,204,000 | 1,060 |
| 1996-08-29 | 1,080 | 1,090 | 1,060 | 1,080 | 641,000 | 1,080 |
| 1996-08-28 | 1,080 | 1,100 | 1,080 | 1,080 | 651,000 | 1,080 |
| 1996-08-27 | 1,070 | 1,090 | 1,070 | 1,080 | 550,000 | 1,080 |
| 1996-08-26 | 1,080 | 1,080 | 1,070 | 1,070 | 582,000 | 1,070 |
| 1996-08-23 | 1,120 | 1,120 | 1,070 | 1,090 | 1,521,000 | 1,090 |
| 1996-08-22 | 1,120 | 1,130 | 1,110 | 1,120 | 619,000 | 1,120 |
| 1996-08-21 | 1,130 | 1,140 | 1,120 | 1,130 | 727,000 | 1,130 |
| 1996-08-20 | 1,130 | 1,130 | 1,120 | 1,130 | 645,000 | 1,130 |
| 1996-08-19 | 1,120 | 1,140 | 1,120 | 1,120 | 702,000 | 1,120 |
| 1996-08-16 | 1,120 | 1,130 | 1,120 | 1,120 | 94,000 | 1,120 |
| 1996-08-15 | 1,130 | 1,130 | 1,120 | 1,120 | 525,000 | 1,120 |
| 1996-08-14 | 1,110 | 1,120 | 1,110 | 1,120 | 296,000 | 1,120 |
| 1996-08-13 | 1,110 | 1,120 | 1,100 | 1,120 | 723,000 | 1,120 |
| 1996-08-12 | 1,090 | 1,110 | 1,090 | 1,110 | 590,000 | 1,110 |
| 1996-08-09 | 1,090 | 1,100 | 1,080 | 1,100 | 928,000 | 1,100 |
| 1996-08-08 | 1,090 | 1,100 | 1,090 | 1,090 | 459,000 | 1,090 |
| 1996-08-07 | 1,080 | 1,090 | 1,070 | 1,080 | 1,087,000 | 1,080 |
| 1996-08-06 | 1,070 | 1,080 | 1,060 | 1,070 | 593,000 | 1,070 |
| 1996-08-05 | 1,080 | 1,090 | 1,070 | 1,080 | 568,000 | 1,080 |
| 1996-08-02 | 1,090 | 1,100 | 1,070 | 1,070 | 1,365,000 | 1,070 |
| 1996-08-01 | 1,080 | 1,090 | 1,070 | 1,080 | 814,000 | 1,080 |
| 1996-07-31 | 1,090 | 1,100 | 1,080 | 1,080 | 682,000 | 1,080 |
| 1996-07-30 | 1,080 | 1,090 | 1,070 | 1,080 | 520,000 | 1,080 |
| 1996-07-29 | 1,110 | 1,120 | 1,080 | 1,090 | 723,000 | 1,090 |
| 1996-07-26 | 1,100 | 1,110 | 1,090 | 1,100 | 599,000 | 1,100 |
| 1996-07-25 | 1,100 | 1,110 | 1,070 | 1,100 | 1,276,000 | 1,100 |
| 1996-07-24 | 1,090 | 1,090 | 1,070 | 1,080 | 726,000 | 1,080 |
| 1996-07-23 | 1,090 | 1,100 | 1,080 | 1,090 | 846,000 | 1,090 |
| 1996-07-22 | 1,120 | 1,120 | 1,090 | 1,100 | 1,097,000 | 1,100 |
| 1996-07-19 | 1,110 | 1,120 | 1,110 | 1,110 | 394,000 | 1,110 |
| 1996-07-18 | 1,110 | 1,110 | 1,100 | 1,100 | 674,000 | 1,100 |
| 1996-07-17 | 1,100 | 1,110 | 1,090 | 1,090 | 970,000 | 1,090 |
| 1996-07-16 | 1,090 | 1,110 | 1,090 | 1,090 | 1,120,000 | 1,090 |
| 1996-07-15 | 1,130 | 1,130 | 1,120 | 1,130 | 569,000 | 1,130 |
| 1996-07-12 | 1,110 | 1,130 | 1,110 | 1,130 | 1,315,000 | 1,130 |
| 1996-07-11 | 1,140 | 1,150 | 1,130 | 1,140 | 684,000 | 1,140 |
| 1996-07-10 | 1,150 | 1,160 | 1,140 | 1,150 | 873,000 | 1,150 |
| 1996-07-09 | 1,150 | 1,150 | 1,140 | 1,140 | 259,000 | 1,140 |
| 1996-07-08 | 1,140 | 1,150 | 1,130 | 1,140 | 415,000 | 1,140 |
| 1996-07-05 | 1,140 | 1,160 | 1,140 | 1,150 | 718,000 | 1,150 |
| 1996-07-04 | 1,150 | 1,150 | 1,140 | 1,140 | 454,000 | 1,140 |
| 1996-07-03 | 1,150 | 1,160 | 1,140 | 1,150 | 1,154,000 | 1,150 |
| 1996-07-02 | 1,160 | 1,160 | 1,150 | 1,160 | 725,000 | 1,160 |
| 1996-07-01 | 1,170 | 1,170 | 1,140 | 1,150 | 1,067,000 | 1,150 |
| 1996-06-28 | 1,170 | 1,190 | 1,160 | 1,160 | 1,829,000 | 1,160 |
| 1996-06-27 | 1,150 | 1,170 | 1,140 | 1,160 | 1,157,000 | 1,160 |
| 1996-06-26 | 1,160 | 1,170 | 1,140 | 1,150 | 900,000 | 1,150 |
| 1996-06-25 | 1,180 | 1,180 | 1,150 | 1,160 | 1,289,000 | 1,160 |
| 1996-06-24 | 1,180 | 1,190 | 1,170 | 1,170 | 1,360,000 | 1,170 |
| 1996-06-21 | 1,190 | 1,200 | 1,170 | 1,180 | 1,724,000 | 1,180 |
| 1996-06-20 | 1,190 | 1,190 | 1,170 | 1,190 | 1,116,000 | 1,190 |
| 1996-06-19 | 1,170 | 1,190 | 1,170 | 1,190 | 1,331,000 | 1,190 |
| 1996-06-18 | 1,170 | 1,180 | 1,160 | 1,180 | 825,000 | 1,180 |
| 1996-06-17 | 1,160 | 1,180 | 1,160 | 1,180 | 1,069,000 | 1,180 |
| 1996-06-14 | 1,170 | 1,180 | 1,160 | 1,160 | 2,904,000 | 1,160 |
| 1996-06-13 | 1,180 | 1,180 | 1,160 | 1,180 | 1,116,000 | 1,180 |
| 1996-06-12 | 1,150 | 1,180 | 1,140 | 1,170 | 2,239,000 | 1,170 |
| 1996-06-11 | 1,140 | 1,150 | 1,130 | 1,130 | 1,149,000 | 1,130 |
| 1996-06-10 | 1,130 | 1,140 | 1,130 | 1,140 | 608,000 | 1,140 |
| 1996-06-07 | 1,120 | 1,150 | 1,110 | 1,150 | 826,000 | 1,150 |
| 1996-06-06 | 1,140 | 1,150 | 1,110 | 1,120 | 1,725,000 | 1,120 |
| 1996-06-05 | 1,100 | 1,130 | 1,090 | 1,120 | 2,634,000 | 1,120 |
| 1996-06-04 | 1,080 | 1,090 | 1,070 | 1,080 | 2,199,000 | 1,080 |
| 1996-06-03 | 1,110 | 1,110 | 1,070 | 1,070 | 3,869,000 | 1,070 |
| 1996-05-31 | 1,090 | 1,110 | 1,090 | 1,090 | 2,072,000 | 1,090 |
| 1996-05-30 | 1,100 | 1,110 | 1,090 | 1,100 | 1,867,000 | 1,100 |
| 1996-05-29 | 1,090 | 1,120 | 1,080 | 1,110 | 1,743,000 | 1,110 |
| 1996-05-28 | 1,090 | 1,100 | 1,080 | 1,090 | 996,000 | 1,090 |
| 1996-05-27 | 1,100 | 1,100 | 1,070 | 1,080 | 1,797,000 | 1,080 |
| 1996-05-24 | 1,090 | 1,110 | 1,080 | 1,100 | 2,117,000 | 1,100 |
| 1996-05-23 | 1,140 | 1,150 | 1,090 | 1,100 | 1,283,000 | 1,100 |
| 1996-05-22 | 1,170 | 1,180 | 1,150 | 1,160 | 1,117,000 | 1,160 |
| 1996-05-21 | 1,160 | 1,180 | 1,150 | 1,170 | 1,559,000 | 1,170 |
| 1996-05-20 | 1,180 | 1,190 | 1,160 | 1,160 | 976,000 | 1,160 |
| 1996-05-17 | 1,160 | 1,180 | 1,160 | 1,170 | 805,000 | 1,170 |
| 1996-05-16 | 1,160 | 1,180 | 1,160 | 1,180 | 996,000 | 1,180 |
| 1996-05-15 | 1,140 | 1,170 | 1,140 | 1,160 | 1,791,000 | 1,160 |
| 1996-05-14 | 1,140 | 1,140 | 1,120 | 1,130 | 917,000 | 1,130 |
| 1996-05-13 | 1,140 | 1,150 | 1,120 | 1,130 | 926,000 | 1,130 |
| 1996-05-10 | 1,160 | 1,170 | 1,130 | 1,140 | 2,047,000 | 1,140 |
| 1996-05-09 | 1,200 | 1,200 | 1,170 | 1,180 | 1,123,000 | 1,180 |
| 1996-05-08 | 1,190 | 1,200 | 1,180 | 1,190 | 726,000 | 1,190 |
| 1996-05-07 | 1,200 | 1,200 | 1,190 | 1,200 | 977,000 | 1,200 |
| 1996-05-02 | 1,210 | 1,210 | 1,180 | 1,180 | 1,167,000 | 1,180 |
| 1996-05-01 | 1,220 | 1,230 | 1,210 | 1,210 | 599,000 | 1,210 |
| 1996-04-30 | 1,220 | 1,230 | 1,210 | 1,230 | 1,138,000 | 1,230 |
| 1996-04-26 | 1,220 | 1,240 | 1,220 | 1,230 | 2,266,000 | 1,230 |
| 1996-04-25 | 1,210 | 1,240 | 1,210 | 1,220 | 2,516,000 | 1,220 |
| 1996-04-24 | 1,200 | 1,210 | 1,190 | 1,210 | 1,360,000 | 1,210 |
| 1996-04-23 | 1,200 | 1,210 | 1,200 | 1,200 | 1,164,000 | 1,200 |
| 1996-04-22 | 1,190 | 1,210 | 1,180 | 1,200 | 1,446,000 | 1,200 |
| 1996-04-19 | 1,190 | 1,200 | 1,180 | 1,180 | 865,000 | 1,180 |
| 1996-04-18 | 1,170 | 1,190 | 1,170 | 1,190 | 1,198,000 | 1,190 |
| 1996-04-17 | 1,190 | 1,200 | 1,180 | 1,180 | 869,000 | 1,180 |
| 1996-04-16 | 1,170 | 1,190 | 1,170 | 1,170 | 763,000 | 1,170 |
| 1996-04-15 | 1,170 | 1,190 | 1,170 | 1,180 | 973,000 | 1,180 |
| 1996-04-12 | 1,160 | 1,170 | 1,150 | 1,160 | 2,033,000 | 1,160 |
| 1996-04-11 | 1,150 | 1,170 | 1,150 | 1,150 | 443,000 | 1,150 |
| 1996-04-10 | 1,170 | 1,180 | 1,170 | 1,180 | 828,000 | 1,180 |
| 1996-04-09 | 1,150 | 1,170 | 1,130 | 1,160 | 1,096,000 | 1,160 |
| 1996-04-08 | 1,130 | 1,140 | 1,120 | 1,130 | 491,000 | 1,130 |
| 1996-04-05 | 1,150 | 1,150 | 1,130 | 1,140 | 1,004,000 | 1,140 |
| 1996-04-04 | 1,150 | 1,150 | 1,140 | 1,150 | 470,000 | 1,150 |
| 1996-04-03 | 1,180 | 1,180 | 1,150 | 1,160 | 685,000 | 1,160 |
| 1996-04-02 | 1,180 | 1,190 | 1,170 | 1,180 | 966,000 | 1,180 |
| 1996-04-01 | 1,180 | 1,190 | 1,170 | 1,180 | 1,536,000 | 1,180 |
| 1996-03-29 | 1,180 | 1,180 | 1,140 | 1,150 | 1,301,000 | 1,150 |
| 1996-03-28 | 1,190 | 1,190 | 1,170 | 1,180 | 681,000 | 1,180 |
| 1996-03-27 | 1,190 | 1,190 | 1,170 | 1,190 | 780,000 | 1,190 |
| 1996-03-26 | 1,170 | 1,190 | 1,160 | 1,170 | 934,000 | 1,170 |
| 1996-03-25 | 1,150 | 1,160 | 1,140 | 1,160 | 1,130,000 | 1,160 |
| 1996-03-22 | 1,130 | 1,130 | 1,110 | 1,130 | 801,000 | 1,130 |
| 1996-03-21 | 1,140 | 1,140 | 1,100 | 1,120 | 1,932,000 | 1,120 |
| 1996-03-19 | 1,140 | 1,160 | 1,130 | 1,140 | 1,618,000 | 1,140 |
| 1996-03-18 | 1,120 | 1,150 | 1,120 | 1,140 | 5,822,000 | 1,140 |
| 1996-03-15 | 1,100 | 1,130 | 1,100 | 1,120 | 1,152,000 | 1,120 |
| 1996-03-14 | 1,100 | 1,100 | 1,090 | 1,100 | 711,000 | 1,100 |
| 1996-03-13 | 1,130 | 1,130 | 1,100 | 1,100 | 6,202,000 | 1,100 |
| 1996-03-12 | 1,140 | 1,150 | 1,120 | 1,130 | 713,000 | 1,130 |
| 1996-03-11 | 1,140 | 1,150 | 1,120 | 1,140 | 758,000 | 1,140 |
| 1996-03-08 | 1,130 | 1,160 | 1,130 | 1,160 | 4,895,000 | 1,160 |
| 1996-03-07 | 1,130 | 1,150 | 1,120 | 1,130 | 2,351,000 | 1,130 |
| 1996-03-06 | 1,120 | 1,140 | 1,110 | 1,130 | 2,637,000 | 1,130 |
| 1996-03-05 | 1,120 | 1,130 | 1,100 | 1,110 | 1,388,000 | 1,110 |
| 1996-03-04 | 1,130 | 1,140 | 1,120 | 1,130 | 470,000 | 1,130 |
| 1996-03-01 | 1,130 | 1,140 | 1,120 | 1,130 | 1,052,000 | 1,130 |
| 1996-02-29 | 1,130 | 1,140 | 1,120 | 1,130 | 695,000 | 1,130 |
| 1996-02-28 | 1,130 | 1,140 | 1,120 | 1,120 | 1,003,000 | 1,120 |
| 1996-02-27 | 1,130 | 1,140 | 1,120 | 1,120 | 716,000 | 1,120 |
| 1996-02-26 | 1,140 | 1,140 | 1,120 | 1,140 | 1,748,000 | 1,140 |
| 1996-02-23 | 1,170 | 1,170 | 1,140 | 1,150 | 707,000 | 1,150 |
| 1996-02-22 | 1,160 | 1,170 | 1,160 | 1,170 | 504,000 | 1,170 |
| 1996-02-21 | 1,190 | 1,190 | 1,160 | 1,160 | 1,155,000 | 1,160 |
| 1996-02-20 | 1,170 | 1,210 | 1,160 | 1,200 | 1,246,000 | 1,200 |
| 1996-02-19 | 1,180 | 1,180 | 1,170 | 1,180 | 304,000 | 1,180 |
| 1996-02-16 | 1,180 | 1,190 | 1,160 | 1,180 | 724,000 | 1,180 |
| 1996-02-15 | 1,200 | 1,210 | 1,180 | 1,190 | 426,000 | 1,190 |
| 1996-02-14 | 1,200 | 1,210 | 1,190 | 1,210 | 1,172,000 | 1,210 |
| 1996-02-13 | 1,210 | 1,210 | 1,180 | 1,200 | 734,000 | 1,200 |
| 1996-02-09 | 1,220 | 1,230 | 1,200 | 1,210 | 2,307,000 | 1,210 |
| 1996-02-08 | 1,200 | 1,230 | 1,200 | 1,210 | 2,815,000 | 1,210 |
| 1996-02-07 | 1,190 | 1,210 | 1,190 | 1,200 | 3,045,000 | 1,200 |
| 1996-02-06 | 1,180 | 1,190 | 1,180 | 1,180 | 1,567,000 | 1,180 |
| 1996-02-05 | 1,170 | 1,180 | 1,160 | 1,180 | 2,032,000 | 1,180 |
| 1996-02-02 | 1,160 | 1,180 | 1,160 | 1,160 | 1,876,000 | 1,160 |
| 1996-02-01 | 1,140 | 1,150 | 1,140 | 1,150 | 583,000 | 1,150 |
| 1996-01-31 | 1,150 | 1,160 | 1,140 | 1,140 | 744,000 | 1,140 |
| 1996-01-30 | 1,140 | 1,160 | 1,140 | 1,150 | 815,000 | 1,150 |
| 1996-01-29 | 1,150 | 1,160 | 1,130 | 1,140 | 340,000 | 1,140 |
| 1996-01-26 | 1,130 | 1,170 | 1,120 | 1,150 | 986,000 | 1,150 |
| 1996-01-25 | 1,130 | 1,160 | 1,120 | 1,160 | 1,152,000 | 1,160 |
| 1996-01-24 | 1,120 | 1,130 | 1,110 | 1,120 | 743,000 | 1,120 |
| 1996-01-23 | 1,130 | 1,140 | 1,120 | 1,130 | 707,000 | 1,130 |
| 1996-01-22 | 1,150 | 1,150 | 1,130 | 1,140 | 373,000 | 1,140 |
| 1996-01-19 | 1,150 | 1,160 | 1,140 | 1,150 | 521,000 | 1,150 |
| 1996-01-18 | 1,150 | 1,170 | 1,150 | 1,160 | 1,044,000 | 1,160 |
| 1996-01-17 | 1,150 | 1,160 | 1,130 | 1,140 | 1,314,000 | 1,140 |
| 1996-01-16 | 1,160 | 1,160 | 1,140 | 1,150 | 1,479,000 | 1,150 |
| 1996-01-12 | 1,170 | 1,180 | 1,160 | 1,160 | 2,336,000 | 1,160 |
| 1996-01-11 | 1,150 | 1,170 | 1,150 | 1,150 | 945,000 | 1,150 |
| 1996-01-10 | 1,140 | 1,170 | 1,140 | 1,170 | 1,733,000 | 1,170 |
| 1996-01-09 | 1,150 | 1,160 | 1,130 | 1,140 | 1,190,000 | 1,140 |
| 1996-01-08 | 1,160 | 1,170 | 1,150 | 1,150 | 858,000 | 1,150 |
| 1996-01-05 | 1,170 | 1,180 | 1,150 | 1,170 | 2,150,000 | 1,170 |
| 1996-01-04 | 1,170 | 1,200 | 1,160 | 1,180 | 2,393,000 | 1,180 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.1株 [1986-09-26]1株→1.08株 [1984-03-28]1株→1.08株