7988 (株)ニフコ 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 | 1,230 | 1,230 | 1,210 | 1,210 | 14,000 | 605 |
| 1996-12-27 | 1,180 | 1,190 | 1,170 | 1,190 | 6,000 | 595 |
| 1996-12-26 | 1,160 | 1,160 | 1,150 | 1,160 | 46,000 | 580 |
| 1996-12-25 | 1,190 | 1,200 | 1,170 | 1,200 | 20,000 | 600 |
| 1996-12-24 | 1,180 | 1,190 | 1,130 | 1,130 | 62,000 | 565 |
| 1996-12-20 | 1,180 | 1,200 | 1,150 | 1,200 | 23,000 | 600 |
| 1996-12-19 | 1,160 | 1,170 | 1,160 | 1,160 | 16,000 | 580 |
| 1996-12-18 | 1,210 | 1,210 | 1,170 | 1,170 | 10,000 | 585 |
| 1996-12-17 | 1,230 | 1,230 | 1,190 | 1,190 | 37,000 | 595 |
| 1996-12-16 | 1,230 | 1,240 | 1,230 | 1,230 | 42,000 | 615 |
| 1996-12-13 | 1,190 | 1,220 | 1,190 | 1,220 | 66,000 | 610 |
| 1996-12-12 | 1,230 | 1,240 | 1,230 | 1,230 | 14,000 | 615 |
| 1996-12-11 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 | 620 |
| 1996-12-10 | 1,220 | 1,250 | 1,220 | 1,250 | 26,000 | 625 |
| 1996-12-09 | 1,220 | 1,230 | 1,210 | 1,230 | 41,000 | 615 |
| 1996-12-06 | 1,240 | 1,240 | 1,210 | 1,210 | 45,000 | 605 |
| 1996-12-05 | 1,240 | 1,250 | 1,240 | 1,250 | 17,000 | 625 |
| 1996-12-04 | 1,220 | 1,250 | 1,220 | 1,250 | 10,000 | 625 |
| 1996-12-03 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 | 610 |
| 1996-12-02 | 1,270 | 1,270 | 1,230 | 1,230 | 20,000 | 615 |
| 1996-11-29 | 1,240 | 1,270 | 1,240 | 1,250 | 16,000 | 625 |
| 1996-11-28 | 1,230 | 1,250 | 1,230 | 1,240 | 28,000 | 620 |
| 1996-11-27 | 1,250 | 1,250 | 1,240 | 1,240 | 77,000 | 620 |
| 1996-11-26 | 1,240 | 1,240 | 1,240 | 1,240 | 29,000 | 620 |
| 1996-11-25 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 610 |
| 1996-11-22 | 1,240 | 1,250 | 1,230 | 1,240 | 103,000 | 620 |
| 1996-11-21 | 1,210 | 1,230 | 1,210 | 1,230 | 14,000 | 615 |
| 1996-11-20 | 1,230 | 1,230 | 1,220 | 1,230 | 19,000 | 615 |
| 1996-11-19 | 1,230 | 1,230 | 1,220 | 1,230 | 15,000 | 615 |
| 1996-11-18 | 1,220 | 1,220 | 1,220 | 1,220 | 13,000 | 610 |
| 1996-11-15 | 1,230 | 1,230 | 1,220 | 1,220 | 14,000 | 610 |
| 1996-11-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-11-13 | 1,250 | 1,250 | 1,240 | 1,250 | 8,000 | 625 |
| 1996-11-12 | 1,260 | 1,260 | 1,250 | 1,250 | 21,000 | 625 |
| 1996-11-11 | 1,260 | 1,260 | 1,250 | 1,260 | 41,000 | 630 |
| 1996-11-08 | 1,250 | 1,260 | 1,240 | 1,260 | 65,000 | 630 |
| 1996-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 625 |
| 1996-11-06 | 1,250 | 1,280 | 1,250 | 1,280 | 48,000 | 640 |
| 1996-11-05 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 625 |
| 1996-11-01 | 1,260 | 1,260 | 1,240 | 1,240 | 50,000 | 620 |
| 1996-10-31 | 1,230 | 1,230 | 1,220 | 1,220 | 63,000 | 610 |
| 1996-10-30 | 1,210 | 1,230 | 1,210 | 1,230 | 16,000 | 615 |
| 1996-10-29 | 1,230 | 1,240 | 1,210 | 1,210 | 6,000 | 605 |
| 1996-10-28 | 1,210 | 1,210 | 1,200 | 1,210 | 14,000 | 605 |
| 1996-10-25 | 1,200 | 1,210 | 1,200 | 1,210 | 15,000 | 605 |
| 1996-10-24 | 1,210 | 1,210 | 1,190 | 1,210 | 70,000 | 605 |
| 1996-10-23 | 1,210 | 1,210 | 1,190 | 1,200 | 27,000 | 600 |
| 1996-10-22 | 1,240 | 1,240 | 1,240 | 1,240 | 127,000 | 620 |
| 1996-10-21 | 1,280 | 1,280 | 1,250 | 1,250 | 12,000 | 625 |
| 1996-10-18 | 1,280 | 1,290 | 1,280 | 1,280 | 33,000 | 640 |
| 1996-10-17 | 1,280 | 1,280 | 1,270 | 1,280 | 15,000 | 640 |
| 1996-10-16 | 1,270 | 1,270 | 1,260 | 1,260 | 42,000 | 630 |
| 1996-10-15 | 1,270 | 1,270 | 1,260 | 1,270 | 36,000 | 635 |
| 1996-10-14 | 1,260 | 1,270 | 1,260 | 1,260 | 23,000 | 630 |
| 1996-10-11 | 1,260 | 1,270 | 1,250 | 1,270 | 38,000 | 635 |
| 1996-10-09 | 1,260 | 1,270 | 1,250 | 1,250 | 110,000 | 625 |
| 1996-10-08 | 1,270 | 1,270 | 1,260 | 1,260 | 36,000 | 630 |
| 1996-10-07 | 1,260 | 1,260 | 1,250 | 1,250 | 17,000 | 625 |
| 1996-10-04 | 1,270 | 1,270 | 1,260 | 1,270 | 33,000 | 635 |
| 1996-10-03 | 1,280 | 1,280 | 1,270 | 1,270 | 112,000 | 635 |
| 1996-10-02 | 1,280 | 1,280 | 1,260 | 1,270 | 158,000 | 635 |
| 1996-10-01 | 1,260 | 1,270 | 1,260 | 1,270 | 264,000 | 635 |
| 1996-09-30 | 1,250 | 1,250 | 1,240 | 1,250 | 204,000 | 625 |
| 1996-09-27 | 1,240 | 1,250 | 1,230 | 1,230 | 145,000 | 615 |
| 1996-09-26 | 1,240 | 1,240 | 1,230 | 1,240 | 97,000 | 620 |
| 1996-09-25 | 1,240 | 1,240 | 1,220 | 1,240 | 72,000 | 620 |
| 1996-09-24 | 1,240 | 1,240 | 1,220 | 1,230 | 100,000 | 615 |
| 1996-09-20 | 1,270 | 1,270 | 1,220 | 1,220 | 150,000 | 610 |
| 1996-09-19 | 1,250 | 1,250 | 1,250 | 1,250 | 81,000 | 625 |
| 1996-09-18 | 1,280 | 1,280 | 1,250 | 1,250 | 59,000 | 625 |
| 1996-09-17 | 1,270 | 1,270 | 1,250 | 1,270 | 77,000 | 635 |
| 1996-09-13 | 1,260 | 1,260 | 1,250 | 1,250 | 143,000 | 625 |
| 1996-09-12 | 1,280 | 1,280 | 1,270 | 1,270 | 255,000 | 635 |
| 1996-09-11 | 1,280 | 1,280 | 1,270 | 1,270 | 49,000 | 635 |
| 1996-09-10 | 1,270 | 1,280 | 1,260 | 1,280 | 24,000 | 640 |
| 1996-09-09 | 1,260 | 1,280 | 1,260 | 1,260 | 27,000 | 630 |
| 1996-09-06 | 1,250 | 1,260 | 1,250 | 1,260 | 16,000 | 630 |
| 1996-09-05 | 1,250 | 1,260 | 1,240 | 1,260 | 48,000 | 630 |
| 1996-09-04 | 1,250 | 1,250 | 1,240 | 1,250 | 47,000 | 625 |
| 1996-09-03 | 1,260 | 1,260 | 1,250 | 1,250 | 46,000 | 625 |
| 1996-09-02 | 1,260 | 1,260 | 1,250 | 1,260 | 17,000 | 630 |
| 1996-08-30 | 1,270 | 1,280 | 1,260 | 1,280 | 49,000 | 640 |
| 1996-08-29 | 1,290 | 1,290 | 1,280 | 1,290 | 55,000 | 645 |
| 1996-08-28 | 1,280 | 1,290 | 1,270 | 1,290 | 14,000 | 645 |
| 1996-08-27 | 1,290 | 1,290 | 1,290 | 1,290 | 17,000 | 645 |
| 1996-08-26 | 1,290 | 1,290 | 1,280 | 1,290 | 108,000 | 645 |
| 1996-08-23 | 1,280 | 1,290 | 1,280 | 1,290 | 213,000 | 645 |
| 1996-08-22 | 1,290 | 1,290 | 1,280 | 1,290 | 60,000 | 645 |
| 1996-08-21 | 1,280 | 1,290 | 1,280 | 1,290 | 63,000 | 645 |
| 1996-08-20 | 1,300 | 1,300 | 1,290 | 1,300 | 28,000 | 650 |
| 1996-08-19 | 1,300 | 1,310 | 1,300 | 1,300 | 20,000 | 650 |
| 1996-08-16 | 1,310 | 1,310 | 1,290 | 1,310 | 16,000 | 655 |
| 1996-08-15 | 1,300 | 1,310 | 1,290 | 1,310 | 60,000 | 655 |
| 1996-08-14 | 1,320 | 1,320 | 1,300 | 1,300 | 67,000 | 650 |
| 1996-08-13 | 1,300 | 1,330 | 1,300 | 1,320 | 142,000 | 660 |
| 1996-08-12 | 1,280 | 1,360 | 1,280 | 1,340 | 15,000 | 670 |
| 1996-08-09 | 1,290 | 1,320 | 1,270 | 1,320 | 27,000 | 660 |
| 1996-08-08 | 1,300 | 1,300 | 1,290 | 1,290 | 71,000 | 645 |
| 1996-08-07 | 1,310 | 1,330 | 1,290 | 1,310 | 73,000 | 655 |
| 1996-08-06 | 1,290 | 1,320 | 1,290 | 1,310 | 160,000 | 655 |
| 1996-08-05 | 1,310 | 1,310 | 1,300 | 1,310 | 116,000 | 655 |
| 1996-08-02 | 1,290 | 1,300 | 1,290 | 1,290 | 140,000 | 645 |
| 1996-08-01 | 1,290 | 1,290 | 1,280 | 1,290 | 55,000 | 645 |
| 1996-07-31 | 1,290 | 1,300 | 1,280 | 1,290 | 72,000 | 645 |
| 1996-07-30 | 1,290 | 1,290 | 1,280 | 1,290 | 38,000 | 645 |
| 1996-07-29 | 1,310 | 1,320 | 1,290 | 1,300 | 50,000 | 650 |
| 1996-07-26 | 1,280 | 1,330 | 1,280 | 1,330 | 381,000 | 665 |
| 1996-07-25 | 1,310 | 1,340 | 1,310 | 1,320 | 46,000 | 660 |
| 1996-07-24 | 1,310 | 1,370 | 1,300 | 1,370 | 72,000 | 685 |
| 1996-07-23 | 1,350 | 1,350 | 1,310 | 1,320 | 92,000 | 660 |
| 1996-07-22 | 1,420 | 1,420 | 1,350 | 1,350 | 51,000 | 675 |
| 1996-07-19 | 1,370 | 1,440 | 1,370 | 1,440 | 49,000 | 720 |
| 1996-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 43,000 | 675 |
| 1996-07-17 | 1,330 | 1,360 | 1,330 | 1,360 | 21,000 | 680 |
| 1996-07-16 | 1,340 | 1,350 | 1,330 | 1,350 | 59,000 | 675 |
| 1996-07-15 | 1,320 | 1,350 | 1,320 | 1,350 | 41,000 | 675 |
| 1996-07-12 | 1,360 | 1,360 | 1,330 | 1,360 | 40,000 | 680 |
| 1996-07-11 | 1,360 | 1,370 | 1,350 | 1,370 | 103,000 | 685 |
| 1996-07-10 | 1,360 | 1,380 | 1,360 | 1,370 | 22,000 | 685 |
| 1996-07-09 | 1,350 | 1,370 | 1,350 | 1,370 | 17,000 | 685 |
| 1996-07-08 | 1,400 | 1,400 | 1,390 | 1,400 | 29,000 | 700 |
| 1996-07-05 | 1,400 | 1,440 | 1,400 | 1,440 | 14,000 | 720 |
| 1996-07-04 | 1,400 | 1,420 | 1,400 | 1,400 | 15,000 | 700 |
| 1996-07-03 | 1,370 | 1,420 | 1,370 | 1,420 | 35,000 | 710 |
| 1996-07-02 | 1,400 | 1,410 | 1,390 | 1,410 | 28,000 | 705 |
| 1996-07-01 | 1,370 | 1,400 | 1,330 | 1,400 | 49,000 | 700 |
| 1996-06-28 | 1,420 | 1,450 | 1,380 | 1,410 | 122,000 | 705 |
| 1996-06-27 | 1,430 | 1,460 | 1,430 | 1,440 | 71,000 | 720 |
| 1996-06-26 | 1,450 | 1,450 | 1,420 | 1,440 | 39,000 | 720 |
| 1996-06-25 | 1,430 | 1,450 | 1,430 | 1,440 | 57,000 | 720 |
| 1996-06-24 | 1,420 | 1,480 | 1,420 | 1,460 | 227,000 | 730 |
| 1996-06-21 | 1,440 | 1,450 | 1,410 | 1,420 | 133,000 | 710 |
| 1996-06-20 | 1,420 | 1,430 | 1,400 | 1,420 | 97,000 | 710 |
| 1996-06-19 | 1,390 | 1,430 | 1,360 | 1,430 | 106,000 | 715 |
| 1996-06-18 | 1,390 | 1,400 | 1,380 | 1,390 | 78,000 | 695 |
| 1996-06-17 | 1,380 | 1,410 | 1,380 | 1,400 | 35,000 | 700 |
| 1996-06-14 | 1,350 | 1,400 | 1,350 | 1,400 | 79,000 | 700 |
| 1996-06-13 | 1,340 | 1,350 | 1,320 | 1,320 | 80,000 | 660 |
| 1996-06-12 | 1,320 | 1,340 | 1,320 | 1,340 | 33,000 | 670 |
| 1996-06-11 | 1,310 | 1,320 | 1,310 | 1,320 | 35,000 | 660 |
| 1996-06-10 | 1,300 | 1,310 | 1,300 | 1,310 | 8,000 | 655 |
| 1996-06-07 | 1,320 | 1,320 | 1,300 | 1,300 | 146,000 | 650 |
| 1996-06-06 | 1,290 | 1,310 | 1,290 | 1,310 | 11,000 | 655 |
| 1996-06-05 | 1,310 | 1,330 | 1,300 | 1,310 | 41,000 | 655 |
| 1996-06-04 | 1,330 | 1,340 | 1,310 | 1,330 | 44,000 | 665 |
| 1996-06-03 | 1,350 | 1,350 | 1,330 | 1,330 | 80,000 | 665 |
| 1996-05-31 | 1,310 | 1,330 | 1,310 | 1,330 | 66,000 | 665 |
| 1996-05-30 | 1,320 | 1,320 | 1,300 | 1,320 | 39,000 | 660 |
| 1996-05-29 | 1,310 | 1,350 | 1,310 | 1,320 | 30,000 | 660 |
| 1996-05-28 | 1,310 | 1,330 | 1,310 | 1,330 | 26,000 | 665 |
| 1996-05-27 | 1,310 | 1,330 | 1,310 | 1,320 | 52,000 | 660 |
| 1996-05-24 | 1,310 | 1,350 | 1,310 | 1,350 | 41,000 | 675 |
| 1996-05-23 | 1,320 | 1,350 | 1,310 | 1,350 | 60,000 | 675 |
| 1996-05-22 | 1,330 | 1,360 | 1,330 | 1,340 | 51,000 | 670 |
| 1996-05-21 | 1,330 | 1,380 | 1,330 | 1,370 | 110,000 | 685 |
| 1996-05-20 | 1,370 | 1,370 | 1,350 | 1,350 | 30,000 | 675 |
| 1996-05-17 | 1,380 | 1,380 | 1,350 | 1,350 | 22,000 | 675 |
| 1996-05-16 | 1,380 | 1,380 | 1,360 | 1,370 | 130,000 | 685 |
| 1996-05-15 | 1,390 | 1,400 | 1,350 | 1,380 | 401,000 | 690 |
| 1996-05-14 | 1,390 | 1,390 | 1,380 | 1,390 | 54,000 | 695 |
| 1996-05-13 | 1,400 | 1,410 | 1,380 | 1,380 | 53,000 | 690 |
| 1996-05-10 | 1,430 | 1,430 | 1,400 | 1,400 | 93,000 | 700 |
| 1996-05-09 | 1,440 | 1,450 | 1,420 | 1,440 | 133,000 | 720 |
| 1996-05-08 | 1,400 | 1,440 | 1,400 | 1,440 | 142,000 | 720 |
| 1996-05-07 | 1,430 | 1,440 | 1,410 | 1,410 | 56,000 | 705 |
| 1996-05-02 | 1,430 | 1,450 | 1,420 | 1,430 | 53,000 | 715 |
| 1996-05-01 | 1,470 | 1,470 | 1,430 | 1,430 | 102,000 | 715 |
| 1996-04-30 | 1,450 | 1,470 | 1,450 | 1,470 | 78,000 | 735 |
| 1996-04-26 | 1,460 | 1,470 | 1,440 | 1,460 | 244,000 | 730 |
| 1996-04-25 | 1,440 | 1,440 | 1,430 | 1,440 | 201,000 | 720 |
| 1996-04-24 | 1,400 | 1,420 | 1,390 | 1,420 | 213,000 | 710 |
| 1996-04-23 | 1,390 | 1,400 | 1,380 | 1,400 | 365,000 | 700 |
| 1996-04-22 | 1,400 | 1,410 | 1,400 | 1,410 | 91,000 | 705 |
| 1996-04-19 | 1,370 | 1,400 | 1,350 | 1,400 | 101,000 | 700 |
| 1996-04-18 | 1,390 | 1,390 | 1,370 | 1,390 | 118,000 | 695 |
| 1996-04-17 | 1,390 | 1,400 | 1,390 | 1,390 | 217,000 | 695 |
| 1996-04-16 | 1,390 | 1,390 | 1,380 | 1,390 | 26,000 | 695 |
| 1996-04-15 | 1,390 | 1,400 | 1,370 | 1,390 | 23,000 | 695 |
| 1996-04-12 | 1,380 | 1,390 | 1,370 | 1,390 | 23,000 | 695 |
| 1996-04-11 | 1,360 | 1,370 | 1,360 | 1,360 | 118,000 | 680 |
| 1996-04-10 | 1,410 | 1,410 | 1,350 | 1,350 | 23,000 | 675 |
| 1996-04-09 | 1,370 | 1,410 | 1,370 | 1,410 | 139,000 | 705 |
| 1996-04-08 | 1,400 | 1,400 | 1,380 | 1,390 | 69,000 | 695 |
| 1996-04-05 | 1,380 | 1,410 | 1,380 | 1,410 | 73,000 | 705 |
| 1996-04-04 | 1,380 | 1,380 | 1,350 | 1,370 | 7,000 | 685 |
| 1996-04-03 | 1,350 | 1,390 | 1,350 | 1,360 | 162,000 | 680 |
| 1996-04-02 | 1,350 | 1,350 | 1,340 | 1,350 | 35,000 | 675 |
| 1996-04-01 | 1,340 | 1,350 | 1,340 | 1,350 | 84,000 | 675 |
| 1996-03-29 | 1,330 | 1,340 | 1,320 | 1,340 | 14,000 | 670 |
| 1996-03-28 | 1,320 | 1,330 | 1,320 | 1,330 | 94,000 | 665 |
| 1996-03-27 | 1,310 | 1,340 | 1,310 | 1,340 | 84,000 | 670 |
| 1996-03-26 | 1,310 | 1,320 | 1,310 | 1,310 | 29,000 | 655 |
| 1996-03-25 | 1,380 | 1,410 | 1,380 | 1,410 | 73,000 | 640.91 |
| 1996-03-22 | 1,390 | 1,400 | 1,360 | 1,400 | 42,000 | 636.36 |
| 1996-03-21 | 1,400 | 1,410 | 1,350 | 1,350 | 39,000 | 613.64 |
| 1996-03-19 | 1,400 | 1,400 | 1,380 | 1,400 | 69,000 | 636.36 |
| 1996-03-18 | 1,350 | 1,370 | 1,350 | 1,370 | 47,000 | 622.73 |
| 1996-03-15 | 1,350 | 1,360 | 1,340 | 1,350 | 35,000 | 613.64 |
| 1996-03-14 | 1,330 | 1,350 | 1,330 | 1,350 | 12,000 | 613.64 |
| 1996-03-13 | 1,370 | 1,370 | 1,320 | 1,320 | 23,000 | 600 |
| 1996-03-12 | 1,370 | 1,380 | 1,360 | 1,380 | 9,000 | 627.27 |
| 1996-03-11 | 1,380 | 1,380 | 1,330 | 1,350 | 76,000 | 613.64 |
| 1996-03-08 | 1,370 | 1,380 | 1,370 | 1,380 | 66,000 | 627.27 |
| 1996-03-07 | 1,370 | 1,370 | 1,350 | 1,370 | 71,000 | 622.73 |
| 1996-03-06 | 1,360 | 1,370 | 1,350 | 1,370 | 27,000 | 622.73 |
| 1996-03-05 | 1,350 | 1,370 | 1,350 | 1,370 | 45,000 | 622.73 |
| 1996-03-04 | 1,340 | 1,350 | 1,340 | 1,350 | 26,000 | 613.64 |
| 1996-03-01 | 1,340 | 1,340 | 1,320 | 1,340 | 52,000 | 609.09 |
| 1996-02-29 | 1,330 | 1,360 | 1,330 | 1,350 | 39,000 | 613.64 |
| 1996-02-28 | 1,340 | 1,340 | 1,320 | 1,320 | 22,000 | 600 |
| 1996-02-27 | 1,360 | 1,360 | 1,330 | 1,340 | 40,000 | 609.09 |
| 1996-02-26 | 1,360 | 1,380 | 1,360 | 1,360 | 26,000 | 618.18 |
| 1996-02-23 | 1,380 | 1,380 | 1,360 | 1,360 | 41,000 | 618.18 |
| 1996-02-22 | 1,360 | 1,360 | 1,360 | 1,360 | 19,000 | 618.18 |
| 1996-02-21 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 613.64 |
| 1996-02-20 | 1,360 | 1,360 | 1,350 | 1,360 | 37,000 | 618.18 |
| 1996-02-19 | 1,380 | 1,380 | 1,370 | 1,370 | 29,000 | 622.73 |
| 1996-02-16 | 1,430 | 1,430 | 1,380 | 1,380 | 46,000 | 627.27 |
| 1996-02-15 | 1,460 | 1,460 | 1,430 | 1,430 | 54,000 | 650 |
| 1996-02-14 | 1,430 | 1,480 | 1,430 | 1,460 | 440,000 | 663.64 |
| 1996-02-13 | 1,430 | 1,430 | 1,400 | 1,400 | 155,000 | 636.36 |
| 1996-02-09 | 1,420 | 1,430 | 1,410 | 1,420 | 118,000 | 645.46 |
| 1996-02-08 | 1,380 | 1,410 | 1,370 | 1,410 | 167,000 | 640.91 |
| 1996-02-07 | 1,340 | 1,380 | 1,330 | 1,380 | 260,000 | 627.27 |
| 1996-02-06 | 1,340 | 1,340 | 1,330 | 1,340 | 80,000 | 609.09 |
| 1996-02-05 | 1,340 | 1,340 | 1,340 | 1,340 | 47,000 | 609.09 |
| 1996-02-02 | 1,330 | 1,350 | 1,330 | 1,330 | 38,000 | 604.55 |
| 1996-02-01 | 1,340 | 1,340 | 1,330 | 1,330 | 37,000 | 604.55 |
| 1996-01-31 | 1,320 | 1,340 | 1,310 | 1,340 | 82,000 | 609.09 |
| 1996-01-30 | 1,300 | 1,310 | 1,300 | 1,310 | 56,000 | 595.46 |
| 1996-01-29 | 1,300 | 1,310 | 1,300 | 1,300 | 28,000 | 590.91 |
| 1996-01-26 | 1,290 | 1,300 | 1,290 | 1,300 | 21,000 | 590.91 |
| 1996-01-25 | 1,300 | 1,300 | 1,290 | 1,290 | 45,000 | 586.36 |
| 1996-01-24 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 581.82 |
| 1996-01-23 | 1,290 | 1,300 | 1,290 | 1,290 | 22,000 | 586.36 |
| 1996-01-22 | 1,290 | 1,290 | 1,280 | 1,290 | 9,000 | 586.36 |
| 1996-01-19 | 1,310 | 1,310 | 1,270 | 1,290 | 113,000 | 586.36 |
| 1996-01-18 | 1,320 | 1,320 | 1,310 | 1,310 | 34,000 | 595.46 |
| 1996-01-17 | 1,330 | 1,330 | 1,310 | 1,310 | 25,000 | 595.46 |
| 1996-01-16 | 1,330 | 1,330 | 1,330 | 1,330 | 7,000 | 604.55 |
| 1996-01-12 | 1,340 | 1,340 | 1,330 | 1,330 | 14,000 | 604.55 |
| 1996-01-11 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 | 604.55 |
| 1996-01-10 | 1,340 | 1,360 | 1,340 | 1,340 | 42,000 | 609.09 |
| 1996-01-09 | 1,360 | 1,370 | 1,350 | 1,350 | 42,000 | 613.64 |
| 1996-01-08 | 1,360 | 1,370 | 1,360 | 1,360 | 83,000 | 618.18 |
| 1996-01-05 | 1,370 | 1,370 | 1,350 | 1,370 | 36,000 | 622.73 |
| 1996-01-04 | 1,360 | 1,380 | 1,350 | 1,350 | 17,000 | 613.64 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1996-03-26]1株→1.1株 [1985-09-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-09-27]1株→1.2株
