7974 任天堂(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 | 8,300 | 8,310 | 8,240 | 8,250 | 2,000 | 825 |
| 1996-12-27 | 8,300 | 8,400 | 8,290 | 8,350 | 6,500 | 835 |
| 1996-12-26 | 8,300 | 8,340 | 8,210 | 8,300 | 12,100 | 830 |
| 1996-12-25 | 8,270 | 8,300 | 8,200 | 8,200 | 10,000 | 820 |
| 1996-12-24 | 8,250 | 8,340 | 8,150 | 8,150 | 19,600 | 815 |
| 1996-12-20 | 8,180 | 8,250 | 8,100 | 8,200 | 12,800 | 820 |
| 1996-12-19 | 8,220 | 8,250 | 8,160 | 8,200 | 15,800 | 820 |
| 1996-12-18 | 8,280 | 8,300 | 8,200 | 8,200 | 11,600 | 820 |
| 1996-12-17 | 8,070 | 8,300 | 8,030 | 8,300 | 26,200 | 830 |
| 1996-12-16 | 8,180 | 8,180 | 8,100 | 8,170 | 9,900 | 817 |
| 1996-12-13 | 8,090 | 8,280 | 8,090 | 8,280 | 80,400 | 828 |
| 1996-12-12 | 8,160 | 8,300 | 8,160 | 8,290 | 6,100 | 829 |
| 1996-12-11 | 8,390 | 8,500 | 8,300 | 8,300 | 43,600 | 830 |
| 1996-12-10 | 8,350 | 8,430 | 8,250 | 8,370 | 18,800 | 837 |
| 1996-12-09 | 8,280 | 8,380 | 8,240 | 8,330 | 25,800 | 833 |
| 1996-12-06 | 8,150 | 8,300 | 8,150 | 8,300 | 42,500 | 830 |
| 1996-12-05 | 7,970 | 8,090 | 7,880 | 8,090 | 15,400 | 809 |
| 1996-12-04 | 7,900 | 8,000 | 7,890 | 8,000 | 4,000 | 800 |
| 1996-12-03 | 7,940 | 8,000 | 7,900 | 8,000 | 4,400 | 800 |
| 1996-12-02 | 8,000 | 8,000 | 7,880 | 7,880 | 6,800 | 788 |
| 1996-11-29 | 8,150 | 8,300 | 8,010 | 8,010 | 43,400 | 801 |
| 1996-11-28 | 8,070 | 8,250 | 8,070 | 8,250 | 39,900 | 825 |
| 1996-11-27 | 8,130 | 8,150 | 8,050 | 8,130 | 14,000 | 813 |
| 1996-11-26 | 8,030 | 8,120 | 8,030 | 8,100 | 33,400 | 810 |
| 1996-11-25 | 7,930 | 8,020 | 7,930 | 8,000 | 34,000 | 800 |
| 1996-11-22 | 7,760 | 7,930 | 7,750 | 7,930 | 20,000 | 793 |
| 1996-11-21 | 7,850 | 7,930 | 7,850 | 7,860 | 6,600 | 786 |
| 1996-11-20 | 7,880 | 7,890 | 7,730 | 7,870 | 7,200 | 787 |
| 1996-11-19 | 7,760 | 7,880 | 7,700 | 7,880 | 8,000 | 788 |
| 1996-11-18 | 7,700 | 7,780 | 7,650 | 7,780 | 11,400 | 778 |
| 1996-11-15 | 7,660 | 7,720 | 7,610 | 7,610 | 11,100 | 761 |
| 1996-11-14 | 7,520 | 7,600 | 7,510 | 7,600 | 5,200 | 760 |
| 1996-11-13 | 7,430 | 7,520 | 7,420 | 7,520 | 4,500 | 752 |
| 1996-11-12 | 7,510 | 7,510 | 7,510 | 7,510 | 200 | 751 |
| 1996-11-11 | 7,580 | 7,580 | 7,490 | 7,500 | 5,900 | 750 |
| 1996-11-08 | 7,510 | 7,590 | 7,490 | 7,580 | 10,800 | 758 |
| 1996-11-07 | 7,690 | 7,690 | 7,550 | 7,550 | 1,400 | 755 |
| 1996-11-06 | 7,600 | 7,600 | 7,460 | 7,590 | 8,600 | 759 |
| 1996-11-05 | 7,440 | 7,620 | 7,440 | 7,610 | 7,200 | 761 |
| 1996-11-01 | 7,400 | 7,400 | 7,250 | 7,390 | 2,500 | 739 |
| 1996-10-31 | 7,300 | 7,350 | 7,200 | 7,200 | 24,000 | 720 |
| 1996-10-30 | 7,490 | 7,500 | 7,400 | 7,400 | 2,300 | 740 |
| 1996-10-29 | 7,630 | 7,680 | 7,590 | 7,680 | 1,700 | 768 |
| 1996-10-28 | 7,550 | 7,720 | 7,550 | 7,710 | 9,100 | 771 |
| 1996-10-25 | 7,610 | 7,620 | 7,550 | 7,580 | 12,900 | 758 |
| 1996-10-24 | 7,480 | 7,610 | 7,480 | 7,550 | 14,500 | 755 |
| 1996-10-23 | 7,420 | 7,490 | 7,420 | 7,490 | 4,800 | 749 |
| 1996-10-22 | 7,350 | 7,450 | 7,330 | 7,370 | 4,000 | 737 |
| 1996-10-21 | 7,480 | 7,480 | 7,420 | 7,420 | 1,900 | 742 |
| 1996-10-18 | 7,450 | 7,550 | 7,420 | 7,420 | 9,800 | 742 |
| 1996-10-17 | 7,300 | 7,400 | 7,260 | 7,370 | 2,000 | 737 |
| 1996-10-16 | 7,300 | 7,300 | 7,200 | 7,200 | 700 | 720 |
| 1996-10-15 | 7,180 | 7,210 | 7,130 | 7,210 | 800 | 721 |
| 1996-10-14 | 7,330 | 7,330 | 7,150 | 7,180 | 1,700 | 718 |
| 1996-10-11 | 7,340 | 7,340 | 7,340 | 7,340 | 500 | 734 |
| 1996-10-09 | 7,240 | 7,350 | 7,240 | 7,290 | 14,200 | 729 |
| 1996-10-08 | 7,250 | 7,330 | 7,250 | 7,280 | 5,000 | 728 |
| 1996-10-07 | 7,380 | 7,380 | 7,350 | 7,350 | 7,300 | 735 |
| 1996-10-04 | 7,350 | 7,430 | 7,350 | 7,360 | 17,000 | 736 |
| 1996-10-03 | 7,300 | 7,420 | 7,300 | 7,420 | 13,000 | 742 |
| 1996-10-02 | 7,290 | 7,300 | 7,250 | 7,300 | 3,900 | 730 |
| 1996-10-01 | 7,230 | 7,290 | 7,200 | 7,250 | 5,600 | 725 |
| 1996-09-30 | 7,080 | 7,200 | 7,080 | 7,200 | 2,800 | 720 |
| 1996-09-27 | 7,200 | 7,200 | 7,010 | 7,150 | 11,700 | 715 |
| 1996-09-26 | 7,230 | 7,230 | 7,190 | 7,230 | 4,000 | 723 |
| 1996-09-25 | 7,100 | 7,100 | 7,010 | 7,010 | 6,000 | 701 |
| 1996-09-24 | 7,200 | 7,250 | 7,150 | 7,200 | 1,700 | 720 |
| 1996-09-20 | 7,320 | 7,320 | 7,270 | 7,270 | 3,300 | 727 |
| 1996-09-19 | 7,300 | 7,380 | 7,160 | 7,380 | 4,800 | 738 |
| 1996-09-18 | 7,460 | 7,480 | 7,350 | 7,350 | 18,800 | 735 |
| 1996-09-17 | 7,440 | 7,510 | 7,380 | 7,500 | 27,600 | 750 |
| 1996-09-13 | 6,900 | 7,190 | 6,900 | 7,170 | 49,700 | 717 |
| 1996-09-12 | 6,740 | 6,800 | 6,700 | 6,800 | 12,700 | 680 |
| 1996-09-11 | 6,650 | 6,680 | 6,560 | 6,650 | 5,700 | 665 |
| 1996-09-10 | 6,750 | 6,750 | 6,600 | 6,600 | 7,500 | 660 |
| 1996-09-09 | 6,710 | 6,780 | 6,660 | 6,660 | 3,100 | 666 |
| 1996-09-06 | 6,710 | 6,800 | 6,610 | 6,610 | 6,200 | 661 |
| 1996-09-05 | 6,850 | 6,850 | 6,750 | 6,810 | 5,100 | 681 |
| 1996-09-04 | 6,610 | 6,760 | 6,610 | 6,760 | 6,900 | 676 |
| 1996-09-03 | 6,570 | 6,650 | 6,520 | 6,640 | 6,900 | 664 |
| 1996-09-02 | 6,550 | 6,650 | 6,510 | 6,510 | 4,100 | 651 |
| 1996-08-30 | 6,510 | 6,570 | 6,500 | 6,510 | 12,800 | 651 |
| 1996-08-29 | 6,710 | 6,710 | 6,550 | 6,600 | 6,400 | 660 |
| 1996-08-28 | 6,710 | 6,750 | 6,710 | 6,720 | 6,600 | 672 |
| 1996-08-27 | 6,680 | 6,840 | 6,680 | 6,700 | 3,600 | 670 |
| 1996-08-26 | 6,580 | 6,600 | 6,550 | 6,580 | 13,600 | 658 |
| 1996-08-23 | 6,700 | 6,700 | 6,500 | 6,510 | 19,500 | 651 |
| 1996-08-22 | 6,760 | 6,820 | 6,730 | 6,730 | 3,600 | 673 |
| 1996-08-21 | 7,000 | 7,040 | 6,800 | 6,850 | 12,200 | 685 |
| 1996-08-20 | 7,100 | 7,100 | 6,980 | 7,000 | 5,800 | 700 |
| 1996-08-19 | 7,100 | 7,130 | 7,080 | 7,100 | 2,100 | 710 |
| 1996-08-16 | 7,150 | 7,200 | 7,050 | 7,100 | 26,900 | 710 |
| 1996-08-15 | 6,880 | 7,100 | 6,850 | 7,050 | 14,800 | 705 |
| 1996-08-13 | 7,790 | 7,800 | 7,690 | 7,740 | 4,400 | 774 |
| 1996-08-12 | 7,480 | 7,700 | 7,470 | 7,700 | 5,600 | 770 |
| 1996-08-09 | 7,380 | 7,400 | 7,300 | 7,400 | 2,200 | 740 |
| 1996-08-08 | 7,400 | 7,400 | 7,380 | 7,380 | 3,500 | 738 |
| 1996-08-07 | 7,360 | 7,400 | 7,310 | 7,310 | 2,500 | 731 |
| 1996-08-06 | 7,400 | 7,400 | 7,250 | 7,300 | 3,500 | 730 |
| 1996-08-05 | 7,540 | 7,580 | 7,480 | 7,480 | 7,000 | 748 |
| 1996-08-02 | 7,550 | 7,580 | 7,500 | 7,500 | 3,000 | 750 |
| 1996-08-01 | 7,540 | 7,620 | 7,540 | 7,580 | 11,700 | 758 |
| 1996-07-31 | 7,330 | 7,440 | 7,330 | 7,440 | 4,500 | 744 |
| 1996-07-30 | 7,220 | 7,280 | 7,220 | 7,280 | 2,500 | 728 |
| 1996-07-29 | 7,240 | 7,300 | 7,240 | 7,270 | 3,000 | 727 |
| 1996-07-26 | 7,250 | 7,300 | 7,220 | 7,220 | 1,000 | 722 |
| 1996-07-25 | 7,230 | 7,260 | 7,150 | 7,250 | 6,000 | 725 |
| 1996-07-24 | 7,320 | 7,350 | 7,240 | 7,300 | 2,000 | 730 |
| 1996-07-23 | 7,250 | 7,420 | 7,250 | 7,350 | 17,400 | 735 |
| 1996-07-22 | 7,290 | 7,290 | 7,280 | 7,280 | 400 | 728 |
| 1996-07-19 | 7,300 | 7,300 | 7,200 | 7,290 | 6,600 | 729 |
| 1996-07-18 | 7,200 | 7,250 | 7,150 | 7,200 | 11,200 | 720 |
| 1996-07-17 | 7,350 | 7,400 | 7,200 | 7,250 | 8,000 | 725 |
| 1996-07-16 | 7,520 | 7,520 | 7,360 | 7,450 | 17,300 | 745 |
| 1996-07-15 | 7,600 | 7,700 | 7,600 | 7,620 | 1,100 | 762 |
| 1996-07-12 | 7,840 | 7,840 | 7,780 | 7,780 | 3,900 | 778 |
| 1996-07-11 | 7,970 | 7,970 | 7,900 | 7,900 | 2,900 | 790 |
| 1996-07-10 | 8,000 | 8,000 | 7,980 | 7,980 | 1,200 | 798 |
| 1996-07-09 | 7,970 | 8,030 | 7,940 | 7,980 | 5,600 | 798 |
| 1996-07-08 | 8,100 | 8,100 | 7,930 | 7,940 | 4,800 | 794 |
| 1996-07-05 | 8,210 | 8,210 | 8,100 | 8,120 | 2,900 | 812 |
| 1996-07-04 | 8,280 | 8,280 | 8,200 | 8,200 | 7,700 | 820 |
| 1996-07-03 | 8,170 | 8,200 | 8,170 | 8,180 | 1,700 | 818 |
| 1996-07-02 | 8,160 | 8,190 | 8,160 | 8,190 | 6,300 | 819 |
| 1996-07-01 | 8,160 | 8,240 | 8,160 | 8,170 | 3,500 | 817 |
| 1996-06-28 | 8,260 | 8,260 | 8,150 | 8,170 | 16,300 | 817 |
| 1996-06-27 | 8,420 | 8,420 | 8,250 | 8,250 | 15,000 | 825 |
| 1996-06-26 | 8,100 | 8,550 | 8,090 | 8,290 | 142,200 | 829 |
| 1996-06-25 | 8,080 | 8,130 | 8,010 | 8,010 | 3,600 | 801 |
| 1996-06-24 | 8,120 | 8,180 | 8,120 | 8,160 | 7,200 | 816 |
| 1996-06-21 | 8,150 | 8,200 | 8,120 | 8,130 | 3,200 | 813 |
| 1996-06-20 | 8,150 | 8,150 | 8,000 | 8,140 | 5,600 | 814 |
| 1996-06-19 | 8,300 | 8,300 | 8,150 | 8,150 | 10,600 | 815 |
| 1996-06-18 | 8,420 | 8,420 | 8,320 | 8,400 | 16,500 | 840 |
| 1996-06-17 | 8,300 | 8,440 | 8,300 | 8,420 | 11,700 | 842 |
| 1996-06-14 | 8,030 | 8,200 | 8,030 | 8,200 | 52,800 | 820 |
| 1996-06-13 | 8,020 | 8,090 | 8,000 | 8,050 | 14,300 | 805 |
| 1996-06-12 | 8,000 | 8,100 | 8,000 | 8,020 | 4,600 | 802 |
| 1996-06-11 | 7,980 | 8,000 | 7,940 | 8,000 | 2,400 | 800 |
| 1996-06-10 | 7,900 | 7,990 | 7,850 | 7,990 | 3,500 | 799 |
| 1996-06-07 | 8,110 | 8,110 | 7,950 | 7,950 | 4,200 | 795 |
| 1996-06-06 | 7,950 | 8,050 | 7,950 | 8,010 | 12,000 | 801 |
| 1996-06-05 | 7,920 | 7,980 | 7,920 | 7,950 | 3,100 | 795 |
| 1996-06-04 | 7,930 | 7,950 | 7,880 | 7,880 | 6,100 | 788 |
| 1996-06-03 | 8,000 | 8,000 | 7,830 | 7,830 | 5,500 | 783 |
| 1996-05-31 | 7,920 | 7,980 | 7,910 | 7,930 | 8,500 | 793 |
| 1996-05-30 | 7,870 | 7,940 | 7,850 | 7,900 | 4,000 | 790 |
| 1996-05-29 | 7,890 | 8,000 | 7,890 | 7,970 | 3,800 | 797 |
| 1996-05-28 | 7,950 | 8,000 | 7,910 | 7,950 | 5,900 | 795 |
| 1996-05-27 | 7,940 | 7,940 | 7,850 | 7,920 | 6,200 | 792 |
| 1996-05-24 | 7,910 | 7,980 | 7,830 | 7,950 | 11,400 | 795 |
| 1996-05-23 | 8,200 | 8,200 | 7,810 | 7,930 | 17,600 | 793 |
| 1996-05-22 | 8,360 | 8,500 | 8,360 | 8,400 | 3,000 | 840 |
| 1996-05-21 | 8,350 | 8,400 | 8,350 | 8,380 | 2,900 | 838 |
| 1996-05-20 | 8,510 | 8,570 | 8,490 | 8,500 | 10,400 | 850 |
| 1996-05-17 | 8,490 | 8,510 | 8,450 | 8,460 | 18,400 | 846 |
| 1996-05-16 | 8,400 | 8,600 | 8,370 | 8,500 | 49,900 | 850 |
| 1996-05-15 | 8,300 | 8,390 | 8,250 | 8,370 | 21,400 | 837 |
| 1996-05-14 | 8,120 | 8,220 | 8,100 | 8,140 | 5,100 | 814 |
| 1996-05-13 | 8,250 | 8,250 | 8,120 | 8,120 | 6,500 | 812 |
| 1996-05-10 | 8,160 | 8,200 | 8,030 | 8,030 | 6,600 | 803 |
| 1996-05-09 | 8,240 | 8,260 | 8,100 | 8,170 | 7,600 | 817 |
| 1996-05-08 | 8,250 | 8,320 | 8,210 | 8,210 | 25,300 | 821 |
| 1996-05-07 | 8,150 | 8,300 | 8,110 | 8,300 | 23,900 | 830 |
| 1996-05-02 | 8,100 | 8,190 | 8,100 | 8,100 | 16,900 | 810 |
| 1996-05-01 | 8,200 | 8,200 | 8,100 | 8,160 | 14,200 | 816 |
| 1996-04-30 | 7,940 | 8,050 | 7,850 | 8,000 | 38,100 | 800 |
| 1996-04-26 | 7,850 | 7,950 | 7,800 | 7,850 | 23,500 | 785 |
| 1996-04-25 | 7,900 | 7,950 | 7,700 | 7,750 | 11,400 | 775 |
| 1996-04-24 | 7,700 | 7,880 | 7,700 | 7,800 | 13,000 | 780 |
| 1996-04-23 | 7,500 | 7,600 | 7,500 | 7,600 | 10,100 | 760 |
| 1996-04-22 | 7,410 | 7,450 | 7,400 | 7,400 | 3,500 | 740 |
| 1996-04-19 | 7,300 | 7,300 | 7,220 | 7,280 | 3,900 | 728 |
| 1996-04-18 | 7,310 | 7,360 | 7,310 | 7,310 | 2,600 | 731 |
| 1996-04-17 | 7,400 | 7,400 | 7,350 | 7,370 | 1,500 | 737 |
| 1996-04-16 | 7,260 | 7,430 | 7,260 | 7,420 | 4,900 | 742 |
| 1996-04-15 | 7,370 | 7,380 | 7,250 | 7,250 | 6,100 | 725 |
| 1996-04-12 | 7,400 | 7,440 | 7,370 | 7,370 | 7,000 | 737 |
| 1996-04-11 | 7,240 | 7,380 | 7,240 | 7,350 | 4,600 | 735 |
| 1996-04-10 | 7,180 | 7,400 | 7,180 | 7,400 | 6,700 | 740 |
| 1996-04-09 | 7,000 | 7,110 | 6,990 | 7,100 | 4,900 | 710 |
| 1996-04-08 | 6,910 | 7,000 | 6,900 | 6,950 | 5,500 | 695 |
| 1996-04-05 | 6,980 | 7,000 | 6,910 | 7,000 | 1,900 | 700 |
| 1996-04-04 | 6,940 | 6,980 | 6,900 | 6,980 | 3,100 | 698 |
| 1996-04-03 | 7,000 | 7,000 | 6,940 | 6,940 | 6,000 | 694 |
| 1996-04-02 | 6,900 | 6,960 | 6,840 | 6,900 | 4,200 | 690 |
| 1996-04-01 | 6,780 | 6,970 | 6,780 | 6,900 | 6,100 | 690 |
| 1996-03-29 | 6,760 | 6,820 | 6,700 | 6,770 | 10,900 | 677 |
| 1996-03-28 | 6,730 | 6,790 | 6,700 | 6,700 | 4,200 | 670 |
| 1996-03-27 | 6,800 | 6,800 | 6,700 | 6,710 | 7,200 | 671 |
| 1996-03-26 | 6,810 | 6,830 | 6,750 | 6,830 | 6,500 | 683 |
| 1996-03-25 | 6,930 | 6,930 | 6,850 | 6,850 | 8,300 | 685 |
| 1996-03-22 | 6,840 | 7,000 | 6,830 | 6,990 | 13,800 | 699 |
| 1996-03-21 | 6,880 | 6,880 | 6,740 | 6,800 | 11,300 | 680 |
| 1996-03-19 | 6,800 | 6,820 | 6,770 | 6,780 | 9,600 | 678 |
| 1996-03-18 | 6,810 | 6,860 | 6,700 | 6,700 | 8,900 | 670 |
| 1996-03-15 | 6,550 | 6,900 | 6,550 | 6,800 | 41,200 | 680 |
| 1996-03-14 | 6,210 | 6,550 | 6,210 | 6,550 | 5,500 | 655 |
| 1996-03-13 | 6,450 | 6,460 | 6,250 | 6,310 | 21,200 | 631 |
| 1996-03-12 | 6,700 | 6,770 | 6,410 | 6,450 | 16,500 | 645 |
| 1996-03-11 | 6,690 | 6,700 | 6,600 | 6,600 | 15,400 | 660 |
| 1996-03-08 | 6,940 | 6,980 | 6,700 | 6,770 | 126,300 | 677 |
| 1996-03-07 | 7,020 | 7,060 | 6,980 | 6,980 | 11,500 | 698 |
| 1996-03-06 | 7,060 | 7,100 | 7,000 | 7,020 | 4,400 | 702 |
| 1996-03-05 | 7,240 | 7,250 | 7,050 | 7,050 | 4,400 | 705 |
| 1996-03-04 | 7,200 | 7,250 | 7,160 | 7,160 | 3,800 | 716 |
| 1996-03-01 | 7,050 | 7,250 | 7,000 | 7,250 | 1,900 | 725 |
| 1996-02-29 | 6,990 | 7,100 | 6,990 | 7,100 | 4,900 | 710 |
| 1996-02-28 | 7,000 | 7,090 | 7,000 | 7,020 | 16,600 | 702 |
| 1996-02-27 | 7,120 | 7,150 | 7,000 | 7,150 | 4,800 | 715 |
| 1996-02-26 | 7,070 | 7,200 | 7,070 | 7,190 | 2,000 | 719 |
| 1996-02-23 | 6,830 | 7,290 | 6,830 | 7,290 | 9,800 | 729 |
| 1996-02-22 | 6,880 | 6,900 | 6,770 | 6,770 | 21,900 | 677 |
| 1996-02-21 | 6,870 | 6,900 | 6,800 | 6,800 | 26,500 | 680 |
| 1996-02-20 | 7,000 | 7,000 | 6,810 | 6,880 | 21,500 | 688 |
| 1996-02-19 | 7,240 | 7,240 | 7,020 | 7,020 | 12,500 | 702 |
| 1996-02-16 | 7,280 | 7,300 | 7,200 | 7,280 | 7,800 | 728 |
| 1996-02-15 | 7,300 | 7,340 | 7,280 | 7,280 | 5,100 | 728 |
| 1996-02-14 | 7,240 | 7,400 | 7,240 | 7,400 | 7,500 | 740 |
| 1996-02-13 | 7,490 | 7,490 | 7,210 | 7,270 | 24,400 | 727 |
| 1996-02-09 | 7,500 | 7,520 | 7,460 | 7,500 | 7,600 | 750 |
| 1996-02-08 | 7,550 | 7,550 | 7,500 | 7,540 | 4,300 | 754 |
| 1996-02-07 | 7,450 | 7,550 | 7,350 | 7,540 | 8,600 | 754 |
| 1996-02-06 | 7,500 | 7,510 | 7,350 | 7,350 | 11,000 | 735 |
| 1996-02-05 | 7,650 | 7,660 | 7,510 | 7,550 | 15,400 | 755 |
| 1996-02-02 | 7,780 | 7,780 | 7,650 | 7,720 | 8,600 | 772 |
| 1996-02-01 | 7,840 | 7,840 | 7,780 | 7,780 | 4,000 | 778 |
| 1996-01-31 | 7,800 | 7,900 | 7,800 | 7,900 | 5,900 | 790 |
| 1996-01-30 | 7,800 | 7,800 | 7,750 | 7,780 | 2,600 | 778 |
| 1996-01-29 | 7,860 | 7,870 | 7,710 | 7,710 | 809,500 | 771 |
| 1996-01-26 | 7,730 | 7,780 | 7,700 | 7,780 | 9,600 | 778 |
| 1996-01-25 | 7,940 | 8,000 | 7,700 | 7,700 | 16,200 | 770 |
| 1996-01-24 | 7,700 | 7,840 | 7,700 | 7,840 | 5,100 | 784 |
| 1996-01-23 | 7,790 | 7,800 | 7,700 | 7,700 | 8,000 | 770 |
| 1996-01-22 | 7,880 | 7,890 | 7,680 | 7,740 | 13,500 | 774 |
| 1996-01-19 | 7,960 | 7,960 | 7,930 | 7,960 | 7,900 | 796 |
| 1996-01-18 | 8,050 | 8,050 | 7,950 | 8,000 | 8,800 | 800 |
| 1996-01-17 | 8,060 | 8,070 | 7,990 | 8,040 | 21,400 | 804 |
| 1996-01-16 | 8,000 | 8,050 | 7,980 | 7,990 | 31,500 | 799 |
| 1996-01-12 | 8,490 | 8,490 | 8,210 | 8,250 | 9,300 | 825 |
| 1996-01-11 | 8,400 | 8,430 | 8,360 | 8,430 | 27,200 | 843 |
| 1996-01-10 | 8,510 | 8,640 | 8,500 | 8,600 | 12,700 | 860 |
| 1996-01-09 | 8,600 | 8,670 | 8,550 | 8,550 | 53,500 | 855 |
| 1996-01-08 | 8,200 | 8,450 | 8,200 | 8,400 | 47,200 | 840 |
| 1996-01-05 | 7,910 | 8,100 | 7,910 | 8,100 | 23,500 | 810 |
| 1996-01-04 | 8,020 | 8,020 | 7,910 | 7,910 | 1,800 | 791 |
分割・併合履歴 ： [2022-09-29]1株→10株 [1991-03-26]1株→1.35株 [1989-08-28]1株→1.5株 [1988-08-27]1株→1.2株 [1987-08-27]1株→1.1株 [1983-02-24]1株→1.2株
