9432 日本電信電話(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 | 880,000 | 882,000 | 873,000 | 878,000 | 2,820 | 87.80 |
| 1996-12-27 | 865,000 | 881,000 | 861,000 | 876,000 | 6,441 | 87.60 |
| 1996-12-26 | 868,000 | 868,000 | 850,000 | 860,000 | 6,693 | 86 |
| 1996-12-25 | 851,000 | 869,000 | 851,000 | 865,000 | 7,015 | 86.50 |
| 1996-12-24 | 871,000 | 873,000 | 848,000 | 850,000 | 6,354 | 85 |
| 1996-12-20 | 875,000 | 879,000 | 863,000 | 871,000 | 12,415 | 87.10 |
| 1996-12-19 | 880,000 | 884,000 | 865,000 | 865,000 | 13,226 | 86.50 |
| 1996-12-18 | 903,000 | 908,000 | 886,000 | 890,000 | 9,575 | 89 |
| 1996-12-17 | 906,000 | 910,000 | 903,000 | 905,000 | 9,803 | 90.50 |
| 1996-12-16 | 910,000 | 922,000 | 909,000 | 916,000 | 27,783 | 91.60 |
| 1996-12-13 | 893,000 | 909,000 | 892,000 | 906,000 | 21,746 | 90.60 |
| 1996-12-12 | 899,000 | 910,000 | 898,000 | 901,000 | 16,013 | 90.10 |
| 1996-12-11 | 902,000 | 913,000 | 895,000 | 909,000 | 22,891 | 90.90 |
| 1996-12-10 | 902,000 | 921,000 | 896,000 | 912,000 | 65,130 | 91.20 |
| 1996-12-09 | 860,000 | 883,000 | 854,000 | 883,000 | 28,440 | 88.30 |
| 1996-12-06 | 845,000 | 861,000 | 826,000 | 845,000 | 34,653 | 84.50 |
| 1996-12-05 | 818,000 | 833,000 | 814,000 | 830,000 | 18,764 | 83 |
| 1996-12-04 | 816,000 | 816,000 | 805,000 | 811,000 | 4,898 | 81.10 |
| 1996-12-03 | 811,000 | 819,000 | 809,000 | 819,000 | 5,377 | 81.90 |
| 1996-12-02 | 830,000 | 830,000 | 811,000 | 811,000 | 8,469 | 81.10 |
| 1996-11-29 | 812,000 | 821,000 | 808,000 | 812,000 | 4,088 | 81.20 |
| 1996-11-28 | 820,000 | 821,000 | 806,000 | 811,000 | 5,401 | 81.10 |
| 1996-11-27 | 828,000 | 832,000 | 823,000 | 828,000 | 12,905 | 82.80 |
| 1996-11-26 | 820,000 | 831,000 | 811,000 | 830,000 | 18,234 | 83 |
| 1996-11-25 | 818,000 | 819,000 | 807,000 | 814,000 | 9,251 | 81.40 |
| 1996-11-22 | 780,000 | 820,000 | 770,000 | 820,000 | 15,649 | 82 |
| 1996-11-21 | 781,000 | 789,000 | 778,000 | 779,000 | 3,118 | 77.90 |
| 1996-11-20 | 788,000 | 795,000 | 787,000 | 791,000 | 3,079 | 79.10 |
| 1996-11-19 | 782,000 | 789,000 | 782,000 | 786,000 | 3,494 | 78.60 |
| 1996-11-18 | 791,000 | 791,000 | 780,000 | 783,000 | 4,055 | 78.30 |
| 1996-11-15 | 803,000 | 805,000 | 799,000 | 799,000 | 4,146 | 79.90 |
| 1996-11-14 | 800,000 | 808,000 | 800,000 | 805,000 | 7,745 | 80.50 |
| 1996-11-13 | 798,000 | 800,000 | 794,000 | 795,000 | 1,962 | 79.50 |
| 1996-11-12 | 800,000 | 806,000 | 798,000 | 803,000 | 3,466 | 80.30 |
| 1996-11-11 | 799,000 | 803,000 | 797,000 | 802,000 | 3,170 | 80.20 |
| 1996-11-08 | 785,000 | 800,000 | 785,000 | 800,000 | 4,091 | 80 |
| 1996-11-07 | 800,000 | 800,000 | 788,000 | 790,000 | 6,840 | 79 |
| 1996-11-06 | 780,000 | 800,000 | 778,000 | 798,000 | 3,784 | 79.80 |
| 1996-11-05 | 787,000 | 788,000 | 776,000 | 777,000 | 3,789 | 77.70 |
| 1996-11-01 | 787,000 | 790,000 | 781,000 | 787,000 | 3,840 | 78.70 |
| 1996-10-31 | 798,000 | 800,000 | 795,000 | 795,000 | 2,539 | 79.50 |
| 1996-10-30 | 802,000 | 804,000 | 797,000 | 798,000 | 2,997 | 79.80 |
| 1996-10-29 | 800,000 | 804,000 | 799,000 | 802,000 | 4,223 | 80.20 |
| 1996-10-28 | 798,000 | 801,000 | 798,000 | 800,000 | 2,261 | 80 |
| 1996-10-25 | 800,000 | 802,000 | 790,000 | 790,000 | 5,427 | 79 |
| 1996-10-24 | 808,000 | 809,000 | 801,000 | 804,000 | 3,598 | 80.40 |
| 1996-10-23 | 799,000 | 809,000 | 798,000 | 809,000 | 5,425 | 80.90 |
| 1996-10-22 | 798,000 | 803,000 | 797,000 | 799,000 | 3,630 | 79.90 |
| 1996-10-21 | 805,000 | 809,000 | 795,000 | 795,000 | 2,742 | 79.50 |
| 1996-10-18 | 806,000 | 814,000 | 806,000 | 812,000 | 6,617 | 81.20 |
| 1996-10-17 | 804,000 | 805,000 | 802,000 | 805,000 | 2,505 | 80.50 |
| 1996-10-16 | 806,000 | 811,000 | 804,000 | 804,000 | 5,643 | 80.40 |
| 1996-10-15 | 802,000 | 808,000 | 802,000 | 804,000 | 3,711 | 80.40 |
| 1996-10-14 | 799,000 | 800,000 | 794,000 | 798,000 | 1,993 | 79.80 |
| 1996-10-11 | 796,000 | 799,000 | 792,000 | 795,000 | 3,660 | 79.50 |
| 1996-10-09 | 794,000 | 800,000 | 794,000 | 800,000 | 2,896 | 80 |
| 1996-10-08 | 800,000 | 805,000 | 791,000 | 804,000 | 3,403 | 80.40 |
| 1996-10-07 | 808,000 | 808,000 | 799,000 | 803,000 | 2,533 | 80.30 |
| 1996-10-04 | 801,000 | 805,000 | 799,000 | 800,000 | 2,487 | 80 |
| 1996-10-03 | 817,000 | 817,000 | 805,000 | 808,000 | 4,632 | 80.80 |
| 1996-10-02 | 810,000 | 812,000 | 808,000 | 808,000 | 2,440 | 80.80 |
| 1996-10-01 | 820,000 | 820,000 | 805,000 | 809,000 | 4,647 | 80.90 |
| 1996-09-30 | 818,000 | 823,000 | 815,000 | 820,000 | 4,502 | 82 |
| 1996-09-27 | 815,000 | 821,000 | 813,000 | 818,000 | 4,887 | 81.80 |
| 1996-09-26 | 815,000 | 821,000 | 814,000 | 815,000 | 5,794 | 81.50 |
| 1996-09-25 | 802,000 | 812,000 | 800,000 | 812,000 | 3,440 | 81.20 |
| 1996-09-24 | 813,000 | 815,000 | 799,000 | 802,000 | 5,288 | 80.20 |
| 1996-09-20 | 815,000 | 822,000 | 813,000 | 818,000 | 8,734 | 81.80 |
| 1996-09-19 | 806,000 | 811,000 | 805,000 | 811,000 | 2,532 | 81.10 |
| 1996-09-18 | 813,000 | 814,000 | 809,000 | 810,000 | 4,519 | 81 |
| 1996-09-17 | 817,000 | 820,000 | 814,000 | 815,000 | 10,860 | 81.50 |
| 1996-09-13 | 802,000 | 807,000 | 796,000 | 807,000 | 11,085 | 80.70 |
| 1996-09-12 | 817,000 | 820,000 | 810,000 | 810,000 | 5,750 | 81 |
| 1996-09-11 | 810,000 | 815,000 | 805,000 | 815,000 | 5,664 | 81.50 |
| 1996-09-10 | 808,000 | 812,000 | 805,000 | 812,000 | 7,031 | 81.20 |
| 1996-09-09 | 810,000 | 811,000 | 798,000 | 798,000 | 2,543 | 79.80 |
| 1996-09-06 | 805,000 | 812,000 | 802,000 | 803,000 | 8,931 | 80.30 |
| 1996-09-05 | 796,000 | 807,000 | 794,000 | 802,000 | 6,098 | 80.20 |
| 1996-09-04 | 790,000 | 794,000 | 786,000 | 786,000 | 4,172 | 78.60 |
| 1996-09-03 | 770,000 | 782,000 | 764,000 | 779,000 | 3,141 | 77.90 |
| 1996-09-02 | 771,000 | 772,000 | 761,000 | 764,000 | 3,044 | 76.40 |
| 1996-08-30 | 780,000 | 780,000 | 770,000 | 771,000 | 3,568 | 77.10 |
| 1996-08-29 | 790,000 | 790,000 | 782,000 | 782,000 | 2,806 | 78.20 |
| 1996-08-28 | 793,000 | 798,000 | 779,000 | 786,000 | 3,699 | 78.60 |
| 1996-08-27 | 793,000 | 801,000 | 793,000 | 795,000 | 2,192 | 79.50 |
| 1996-08-26 | 809,000 | 810,000 | 796,000 | 797,000 | 2,807 | 79.70 |
| 1996-08-23 | 814,000 | 816,000 | 807,000 | 811,000 | 4,558 | 81.10 |
| 1996-08-22 | 805,000 | 815,000 | 802,000 | 809,000 | 4,403 | 80.90 |
| 1996-08-21 | 806,000 | 821,000 | 805,000 | 810,000 | 6,535 | 81 |
| 1996-08-20 | 802,000 | 805,000 | 792,000 | 802,000 | 5,267 | 80.20 |
| 1996-08-19 | 812,000 | 820,000 | 810,000 | 812,000 | 4,393 | 81.20 |
| 1996-08-16 | 815,000 | 824,000 | 812,000 | 818,000 | 4,234 | 81.80 |
| 1996-08-15 | 835,000 | 841,000 | 823,000 | 823,000 | 16,742 | 82.30 |
| 1996-08-14 | 795,000 | 823,000 | 795,000 | 823,000 | 16,355 | 82.30 |
| 1996-08-13 | 758,000 | 778,000 | 758,000 | 775,000 | 4,041 | 77.50 |
| 1996-08-12 | 755,000 | 759,000 | 753,000 | 759,000 | 2,331 | 75.90 |
| 1996-08-09 | 762,000 | 764,000 | 755,000 | 760,000 | 4,330 | 76 |
| 1996-08-08 | 768,000 | 770,000 | 763,000 | 766,000 | 3,433 | 76.60 |
| 1996-08-07 | 770,000 | 773,000 | 767,000 | 769,000 | 2,951 | 76.90 |
| 1996-08-06 | 771,000 | 774,000 | 767,000 | 768,000 | 1,728 | 76.80 |
| 1996-08-05 | 781,000 | 783,000 | 771,000 | 771,000 | 2,471 | 77.10 |
| 1996-08-02 | 768,000 | 784,000 | 768,000 | 779,000 | 3,241 | 77.90 |
| 1996-08-01 | 762,000 | 768,000 | 761,000 | 762,000 | 3,770 | 76.20 |
| 1996-07-31 | 783,000 | 783,000 | 762,000 | 762,000 | 3,157 | 76.20 |
| 1996-07-30 | 770,000 | 783,000 | 761,000 | 783,000 | 3,812 | 78.30 |
| 1996-07-29 | 785,000 | 790,000 | 778,000 | 778,000 | 2,438 | 77.80 |
| 1996-07-26 | 780,000 | 781,000 | 775,000 | 780,000 | 3,606 | 78 |
| 1996-07-25 | 778,000 | 780,000 | 773,000 | 780,000 | 3,866 | 78 |
| 1996-07-24 | 783,000 | 783,000 | 778,000 | 778,000 | 3,746 | 77.80 |
| 1996-07-23 | 780,000 | 786,000 | 779,000 | 781,000 | 4,100 | 78.10 |
| 1996-07-22 | 791,000 | 794,000 | 780,000 | 780,000 | 2,118 | 78 |
| 1996-07-19 | 796,000 | 798,000 | 791,000 | 791,000 | 2,462 | 79.10 |
| 1996-07-18 | 787,000 | 793,000 | 787,000 | 790,000 | 2,966 | 79 |
| 1996-07-17 | 792,000 | 793,000 | 782,000 | 786,000 | 2,114 | 78.60 |
| 1996-07-16 | 786,000 | 794,000 | 786,000 | 790,000 | 3,348 | 79 |
| 1996-07-15 | 800,000 | 803,000 | 798,000 | 798,000 | 2,385 | 79.80 |
| 1996-07-12 | 792,000 | 804,000 | 792,000 | 800,000 | 3,557 | 80 |
| 1996-07-11 | 800,000 | 800,000 | 795,000 | 795,000 | 2,863 | 79.50 |
| 1996-07-10 | 797,000 | 801,000 | 795,000 | 800,000 | 2,870 | 80 |
| 1996-07-09 | 795,000 | 797,000 | 793,000 | 795,000 | 2,099 | 79.50 |
| 1996-07-08 | 800,000 | 800,000 | 792,000 | 796,000 | 2,573 | 79.60 |
| 1996-07-05 | 800,000 | 807,000 | 799,000 | 803,000 | 2,001 | 80.30 |
| 1996-07-04 | 805,000 | 806,000 | 801,000 | 803,000 | 2,034 | 80.30 |
| 1996-07-03 | 805,000 | 810,000 | 804,000 | 805,000 | 2,593 | 80.50 |
| 1996-07-02 | 814,000 | 815,000 | 807,000 | 807,000 | 2,875 | 80.70 |
| 1996-07-01 | 803,000 | 814,000 | 802,000 | 813,000 | 3,370 | 81.30 |
| 1996-06-28 | 814,000 | 816,000 | 800,000 | 812,000 | 3,352 | 81.20 |
| 1996-06-27 | 819,000 | 820,000 | 814,000 | 814,000 | 3,620 | 81.40 |
| 1996-06-26 | 820,000 | 826,000 | 816,000 | 822,000 | 7,879 | 82.20 |
| 1996-06-25 | 819,000 | 824,000 | 817,000 | 823,000 | 6,167 | 82.30 |
| 1996-06-24 | 815,000 | 820,000 | 813,000 | 820,000 | 5,366 | 82 |
| 1996-06-21 | 812,000 | 815,000 | 810,000 | 811,000 | 4,062 | 81.10 |
| 1996-06-20 | 812,000 | 812,000 | 800,000 | 807,000 | 2,720 | 80.70 |
| 1996-06-19 | 805,000 | 814,000 | 805,000 | 805,000 | 3,753 | 80.50 |
| 1996-06-18 | 810,000 | 813,000 | 803,000 | 809,000 | 2,983 | 80.90 |
| 1996-06-17 | 818,000 | 823,000 | 806,000 | 806,000 | 7,498 | 80.60 |
| 1996-06-14 | 808,000 | 818,000 | 805,000 | 815,000 | 11,959 | 81.50 |
| 1996-06-13 | 812,000 | 812,000 | 804,000 | 804,000 | 4,249 | 80.40 |
| 1996-06-12 | 805,000 | 815,000 | 797,000 | 802,000 | 8,334 | 80.20 |
| 1996-06-11 | 787,000 | 799,000 | 785,000 | 795,000 | 2,987 | 79.50 |
| 1996-06-10 | 778,000 | 787,000 | 777,000 | 778,000 | 1,880 | 77.80 |
| 1996-06-07 | 790,000 | 795,000 | 788,000 | 788,000 | 2,739 | 78.80 |
| 1996-06-06 | 803,000 | 807,000 | 792,000 | 795,000 | 3,328 | 79.50 |
| 1996-06-05 | 815,000 | 820,000 | 808,000 | 808,000 | 6,739 | 80.80 |
| 1996-06-04 | 801,000 | 812,000 | 801,000 | 810,000 | 4,786 | 81 |
| 1996-06-03 | 804,000 | 812,000 | 791,000 | 791,000 | 6,696 | 79.10 |
| 1996-05-31 | 786,000 | 808,000 | 784,000 | 786,000 | 6,382 | 78.60 |
| 1996-05-30 | 776,000 | 785,000 | 775,000 | 778,000 | 3,125 | 77.80 |
| 1996-05-29 | 779,000 | 781,000 | 772,000 | 777,000 | 4,965 | 77.70 |
| 1996-05-28 | 782,000 | 786,000 | 781,000 | 783,000 | 2,947 | 78.30 |
| 1996-05-27 | 780,000 | 788,000 | 778,000 | 780,000 | 2,662 | 78 |
| 1996-05-24 | 777,000 | 782,000 | 775,000 | 778,000 | 2,811 | 77.80 |
| 1996-05-23 | 790,000 | 794,000 | 776,000 | 781,000 | 2,560 | 78.10 |
| 1996-05-22 | 799,000 | 800,000 | 791,000 | 796,000 | 3,491 | 79.60 |
| 1996-05-21 | 800,000 | 804,000 | 795,000 | 797,000 | 2,836 | 79.70 |
| 1996-05-20 | 807,000 | 819,000 | 806,000 | 806,000 | 2,447 | 80.60 |
| 1996-05-17 | 807,000 | 814,000 | 803,000 | 807,000 | 2,952 | 80.70 |
| 1996-05-16 | 819,000 | 819,000 | 811,000 | 811,000 | 5,609 | 81.10 |
| 1996-05-15 | 809,000 | 819,000 | 804,000 | 805,000 | 4,241 | 80.50 |
| 1996-05-14 | 794,000 | 803,000 | 793,000 | 799,000 | 3,547 | 79.90 |
| 1996-05-13 | 798,000 | 799,000 | 793,000 | 793,000 | 3,591 | 79.30 |
| 1996-05-10 | 799,000 | 802,000 | 796,000 | 796,000 | 3,497 | 79.60 |
| 1996-05-09 | 805,000 | 807,000 | 798,000 | 802,000 | 4,978 | 80.20 |
| 1996-05-08 | 798,000 | 806,000 | 797,000 | 805,000 | 5,098 | 80.50 |
| 1996-05-07 | 802,000 | 805,000 | 798,000 | 798,000 | 5,924 | 79.80 |
| 1996-05-02 | 809,000 | 809,000 | 800,000 | 802,000 | 5,852 | 80.20 |
| 1996-05-01 | 814,000 | 816,000 | 810,000 | 810,000 | 5,288 | 81 |
| 1996-04-30 | 816,000 | 821,000 | 811,000 | 811,000 | 4,069 | 81.10 |
| 1996-04-26 | 825,000 | 829,000 | 817,000 | 827,000 | 6,373 | 82.70 |
| 1996-04-25 | 828,000 | 831,000 | 820,000 | 820,000 | 10,109 | 82 |
| 1996-04-24 | 813,000 | 821,000 | 810,000 | 820,000 | 6,002 | 82 |
| 1996-04-23 | 810,000 | 816,000 | 807,000 | 808,000 | 5,379 | 80.80 |
| 1996-04-22 | 814,000 | 817,000 | 806,000 | 806,000 | 4,517 | 80.60 |
| 1996-04-19 | 819,000 | 821,000 | 808,000 | 816,000 | 5,715 | 81.60 |
| 1996-04-18 | 822,000 | 830,000 | 822,000 | 822,000 | 5,104 | 82.20 |
| 1996-04-17 | 822,000 | 832,000 | 821,000 | 830,000 | 6,283 | 83 |
| 1996-04-16 | 812,000 | 827,000 | 811,000 | 820,000 | 10,745 | 82 |
| 1996-04-15 | 804,000 | 813,000 | 804,000 | 806,000 | 5,858 | 80.60 |
| 1996-04-12 | 812,000 | 812,000 | 798,000 | 801,000 | 7,055 | 80.10 |
| 1996-04-11 | 820,000 | 820,000 | 808,000 | 810,000 | 4,990 | 81 |
| 1996-04-10 | 824,000 | 831,000 | 822,000 | 824,000 | 5,051 | 82.40 |
| 1996-04-09 | 830,000 | 833,000 | 823,000 | 823,000 | 5,391 | 82.30 |
| 1996-04-08 | 835,000 | 835,000 | 825,000 | 826,000 | 5,721 | 82.60 |
| 1996-04-05 | 829,000 | 835,000 | 823,000 | 828,000 | 8,198 | 82.80 |
| 1996-04-04 | 819,000 | 831,000 | 814,000 | 829,000 | 10,797 | 82.90 |
| 1996-04-03 | 809,000 | 818,000 | 809,000 | 818,000 | 7,272 | 81.80 |
| 1996-04-02 | 800,000 | 807,000 | 800,000 | 803,000 | 4,402 | 80.30 |
| 1996-04-01 | 796,000 | 799,000 | 791,000 | 798,000 | 5,373 | 79.80 |
| 1996-03-29 | 780,000 | 790,000 | 777,000 | 782,000 | 5,016 | 78.20 |
| 1996-03-28 | 781,000 | 785,000 | 778,000 | 780,000 | 5,265 | 78 |
| 1996-03-27 | 789,000 | 789,000 | 778,000 | 778,000 | 2,269 | 77.80 |
| 1996-03-26 | 773,000 | 795,000 | 772,000 | 794,000 | 5,011 | 79.40 |
| 1996-03-25 | 787,000 | 790,000 | 771,000 | 772,000 | 15,491 | 77.20 |
| 1996-03-22 | 790,000 | 790,000 | 781,000 | 787,000 | 6,056 | 78.70 |
| 1996-03-21 | 781,000 | 790,000 | 780,000 | 788,000 | 18,015 | 78.80 |
| 1996-03-19 | 779,000 | 787,000 | 777,000 | 781,000 | 4,640 | 78.10 |
| 1996-03-18 | 757,000 | 770,000 | 754,000 | 769,000 | 4,563 | 76.90 |
| 1996-03-15 | 744,000 | 759,000 | 743,000 | 749,000 | 6,103 | 74.90 |
| 1996-03-14 | 745,000 | 746,000 | 742,000 | 744,000 | 3,681 | 74.40 |
| 1996-03-13 | 749,000 | 749,000 | 745,000 | 746,000 | 3,484 | 74.60 |
| 1996-03-12 | 750,000 | 753,000 | 745,000 | 749,000 | 5,380 | 74.90 |
| 1996-03-11 | 750,000 | 753,000 | 745,000 | 747,000 | 5,521 | 74.70 |
| 1996-03-08 | 752,000 | 759,000 | 751,000 | 759,000 | 14,183 | 75.90 |
| 1996-03-07 | 770,000 | 771,000 | 760,000 | 761,000 | 3,972 | 76.10 |
| 1996-03-06 | 777,000 | 778,000 | 769,000 | 773,000 | 3,702 | 77.30 |
| 1996-03-05 | 776,000 | 781,000 | 775,000 | 777,000 | 9,900 | 77.70 |
| 1996-03-04 | 781,000 | 782,000 | 776,000 | 776,000 | 2,737 | 77.60 |
| 1996-03-01 | 794,000 | 798,000 | 775,000 | 776,000 | 6,268 | 77.60 |
| 1996-02-29 | 800,000 | 804,000 | 796,000 | 800,000 | 5,720 | 80 |
| 1996-02-28 | 805,000 | 807,000 | 800,000 | 800,000 | 3,337 | 80 |
| 1996-02-27 | 804,000 | 807,000 | 803,000 | 805,000 | 4,423 | 80.50 |
| 1996-02-26 | 805,000 | 810,000 | 804,000 | 810,000 | 3,304 | 81 |
| 1996-02-23 | 810,000 | 813,000 | 803,000 | 805,000 | 4,429 | 80.50 |
| 1996-02-22 | 812,000 | 814,000 | 807,000 | 808,000 | 4,071 | 80.80 |
| 1996-02-21 | 811,000 | 814,000 | 807,000 | 812,000 | 3,565 | 81.20 |
| 1996-02-20 | 803,000 | 811,000 | 803,000 | 808,000 | 3,581 | 80.80 |
| 1996-02-19 | 807,000 | 810,000 | 804,000 | 805,000 | 3,580 | 80.50 |
| 1996-02-16 | 811,000 | 819,000 | 810,000 | 819,000 | 4,352 | 81.90 |
| 1996-02-15 | 826,000 | 827,000 | 818,000 | 818,000 | 2,441 | 81.80 |
| 1996-02-14 | 824,000 | 830,000 | 821,000 | 828,000 | 3,829 | 82.80 |
| 1996-02-13 | 823,000 | 828,000 | 820,000 | 824,000 | 2,912 | 82.40 |
| 1996-02-09 | 819,000 | 822,000 | 814,000 | 820,000 | 5,987 | 82 |
| 1996-02-08 | 834,000 | 836,000 | 819,000 | 820,000 | 4,688 | 82 |
| 1996-02-07 | 829,000 | 840,000 | 827,000 | 833,000 | 11,196 | 83.30 |
| 1996-02-06 | 814,000 | 827,000 | 813,000 | 826,000 | 3,683 | 82.60 |
| 1996-02-05 | 821,000 | 823,000 | 817,000 | 817,000 | 4,264 | 81.70 |
| 1996-02-02 | 814,000 | 827,000 | 811,000 | 816,000 | 5,738 | 81.60 |
| 1996-02-01 | 810,000 | 816,000 | 809,000 | 816,000 | 4,070 | 81.60 |
| 1996-01-31 | 822,000 | 823,000 | 810,000 | 810,000 | 3,652 | 81 |
| 1996-01-30 | 819,000 | 830,000 | 818,000 | 821,000 | 3,773 | 82.10 |
| 1996-01-29 | 813,000 | 819,000 | 813,000 | 819,000 | 3,505 | 81.90 |
| 1996-01-26 | 809,000 | 812,000 | 805,000 | 812,000 | 3,216 | 81.20 |
| 1996-01-25 | 821,000 | 824,000 | 807,000 | 809,000 | 3,999 | 80.90 |
| 1996-01-24 | 810,000 | 819,000 | 810,000 | 819,000 | 2,990 | 81.90 |
| 1996-01-23 | 815,000 | 820,000 | 812,000 | 815,000 | 5,026 | 81.50 |
| 1996-01-22 | 816,000 | 818,000 | 808,000 | 810,000 | 2,860 | 81 |
| 1996-01-19 | 816,000 | 824,000 | 812,000 | 818,000 | 2,844 | 81.80 |
| 1996-01-18 | 815,000 | 817,000 | 811,000 | 812,000 | 3,068 | 81.20 |
| 1996-01-17 | 825,000 | 826,000 | 811,000 | 815,000 | 4,479 | 81.50 |
| 1996-01-16 | 804,000 | 813,000 | 803,000 | 807,000 | 4,634 | 80.70 |
| 1996-01-12 | 825,000 | 827,000 | 807,000 | 807,000 | 7,744 | 80.70 |
| 1996-01-11 | 844,000 | 847,000 | 818,000 | 825,000 | 7,216 | 82.50 |
| 1996-01-10 | 845,000 | 856,000 | 843,000 | 854,000 | 4,725 | 85.40 |
| 1996-01-09 | 844,000 | 855,000 | 841,000 | 855,000 | 2,906 | 85.50 |
| 1996-01-08 | 859,000 | 859,000 | 843,000 | 843,000 | 2,582 | 84.30 |
| 1996-01-05 | 861,000 | 862,000 | 849,000 | 859,000 | 5,786 | 85.90 |
| 1996-01-04 | 856,000 | 866,000 | 856,000 | 861,000 | 6,759 | 86.10 |
分割・併合履歴 ： [2023-06-29]1株→25株 [2019-12-27]1株→2株 [2015-06-26]1株→2株 [2009-01-05]1株→100株 [1995-09-26]1株→1.02株