9433 KDDI(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 | 775,002 | 775,002 | 765,000 | 766,002 | 526 | 1,276.67 |
| 1996-12-27 | 778,998 | 784,002 | 772,998 | 775,002 | 2,478 | 1,291.67 |
| 1996-12-26 | 783,000 | 783,000 | 769,002 | 774,000 | 2,741 | 1,290 |
| 1996-12-25 | 784,998 | 784,998 | 775,002 | 780,000 | 954 | 1,300 |
| 1996-12-24 | 781,998 | 781,998 | 775,002 | 775,002 | 1,684 | 1,291.67 |
| 1996-12-20 | 781,998 | 786,000 | 775,998 | 786,000 | 2,660 | 1,310 |
| 1996-12-19 | 784,998 | 784,998 | 777,000 | 777,000 | 2,811 | 1,295 |
| 1996-12-18 | 786,000 | 790,002 | 775,998 | 786,000 | 2,722 | 1,310 |
| 1996-12-17 | 783,000 | 792,000 | 783,000 | 787,002 | 2,241 | 1,311.67 |
| 1996-12-16 | 802,998 | 805,002 | 793,998 | 798,000 | 1,779 | 1,330 |
| 1996-12-13 | 808,998 | 811,002 | 799,002 | 799,998 | 4,575 | 1,333.33 |
| 1996-12-12 | 823,998 | 828,000 | 817,002 | 828,000 | 2,596 | 1,380 |
| 1996-12-11 | 828,000 | 829,998 | 819,000 | 829,998 | 3,094 | 1,383.33 |
| 1996-12-10 | 822,000 | 829,002 | 820,002 | 823,998 | 3,641 | 1,373.33 |
| 1996-12-09 | 820,002 | 829,002 | 805,002 | 805,998 | 1,873 | 1,343.33 |
| 1996-12-06 | 808,998 | 819,000 | 780,000 | 817,002 | 4,793 | 1,361.67 |
| 1996-12-05 | 784,998 | 802,002 | 784,998 | 799,998 | 1,225 | 1,333.33 |
| 1996-12-04 | 784,998 | 784,998 | 780,000 | 783,000 | 1,936 | 1,305 |
| 1996-12-03 | 799,998 | 802,998 | 775,998 | 780,000 | 2,542 | 1,300 |
| 1996-12-02 | 814,998 | 816,000 | 805,002 | 805,002 | 1,127 | 1,341.67 |
| 1996-11-29 | 819,000 | 820,998 | 807,000 | 814,998 | 2,436 | 1,358.33 |
| 1996-11-28 | 823,998 | 826,002 | 811,002 | 820,002 | 1,281 | 1,366.67 |
| 1996-11-27 | 813,000 | 835,998 | 813,000 | 825,000 | 4,803 | 1,375 |
| 1996-11-26 | 822,000 | 825,000 | 811,998 | 811,998 | 2,184 | 1,353.33 |
| 1996-11-25 | 837,000 | 838,002 | 814,998 | 820,002 | 1,508 | 1,366.67 |
| 1996-11-22 | 834,000 | 838,998 | 829,998 | 835,998 | 1,301 | 1,393.33 |
| 1996-11-21 | 835,002 | 838,002 | 832,998 | 835,998 | 1,712 | 1,393.33 |
| 1996-11-20 | 837,000 | 843,000 | 832,998 | 835,002 | 2,267 | 1,391.67 |
| 1996-11-19 | 823,998 | 826,998 | 817,998 | 826,998 | 1,486 | 1,378.33 |
| 1996-11-18 | 826,002 | 826,998 | 814,002 | 816,000 | 1,656 | 1,360 |
| 1996-11-15 | 826,998 | 826,998 | 816,000 | 817,998 | 971 | 1,363.33 |
| 1996-11-14 | 835,002 | 840,000 | 813,000 | 817,998 | 3,036 | 1,363.33 |
| 1996-11-13 | 820,002 | 834,000 | 820,002 | 832,002 | 1,866 | 1,386.67 |
| 1996-11-12 | 808,002 | 819,000 | 808,002 | 814,002 | 1,638 | 1,356.67 |
| 1996-11-11 | 805,998 | 811,002 | 805,998 | 807,000 | 3,462 | 1,345 |
| 1996-11-08 | 805,002 | 808,002 | 804,000 | 807,000 | 3,257 | 1,345 |
| 1996-11-07 | 814,998 | 814,998 | 799,998 | 807,000 | 4,792 | 1,345 |
| 1996-11-06 | 799,998 | 810,000 | 798,000 | 805,002 | 6,960 | 1,341.67 |
| 1996-11-05 | 808,002 | 808,998 | 796,002 | 799,998 | 8,179 | 1,333.33 |
| 1996-11-01 | 850,002 | 853,002 | 844,998 | 847,998 | 2,792 | 1,413.33 |
| 1996-10-31 | 864,000 | 865,002 | 855,000 | 855,000 | 1,362 | 1,425 |
| 1996-10-30 | 871,002 | 874,998 | 861,000 | 864,000 | 1,183 | 1,440 |
| 1996-10-29 | 871,998 | 874,998 | 859,002 | 870,000 | 1,948 | 1,450 |
| 1996-10-28 | 855,000 | 870,000 | 853,002 | 870,000 | 1,564 | 1,450 |
| 1996-10-25 | 874,998 | 874,998 | 861,000 | 865,002 | 2,480 | 1,441.67 |
| 1996-10-24 | 883,998 | 883,998 | 877,998 | 877,998 | 1,395 | 1,463.33 |
| 1996-10-23 | 880,002 | 886,002 | 871,002 | 886,002 | 2,059 | 1,476.67 |
| 1996-10-22 | 877,998 | 889,002 | 876,000 | 886,998 | 1,355 | 1,478.33 |
| 1996-10-21 | 883,998 | 886,002 | 877,998 | 879,000 | 2,862 | 1,465 |
| 1996-10-18 | 874,998 | 882,000 | 874,002 | 882,000 | 4,516 | 1,470 |
| 1996-10-17 | 870,000 | 871,002 | 865,998 | 865,998 | 1,493 | 1,443.33 |
| 1996-10-16 | 885,000 | 885,000 | 868,998 | 870,000 | 3,865 | 1,450 |
| 1996-10-15 | 874,998 | 876,000 | 867,000 | 874,998 | 1,507 | 1,458.33 |
| 1996-10-14 | 877,998 | 880,002 | 867,000 | 874,998 | 992 | 1,458.33 |
| 1996-10-11 | 865,998 | 874,998 | 862,998 | 874,998 | 1,424 | 1,458.33 |
| 1996-10-09 | 859,998 | 862,002 | 855,000 | 856,002 | 1,225 | 1,426.67 |
| 1996-10-08 | 871,998 | 874,002 | 859,002 | 867,000 | 1,655 | 1,445 |
| 1996-10-07 | 868,998 | 877,998 | 861,000 | 870,000 | 1,797 | 1,450 |
| 1996-10-04 | 871,002 | 871,998 | 861,000 | 864,000 | 1,572 | 1,440 |
| 1996-10-03 | 889,998 | 889,998 | 871,002 | 871,998 | 1,357 | 1,453.33 |
| 1996-10-02 | 895,998 | 898,002 | 885,000 | 891,000 | 1,566 | 1,485 |
| 1996-10-01 | 904,998 | 910,002 | 895,998 | 898,002 | 3,353 | 1,496.67 |
| 1996-09-30 | 900,000 | 901,998 | 895,002 | 901,002 | 3,295 | 1,501.67 |
| 1996-09-27 | 889,998 | 898,002 | 885,000 | 889,998 | 1,775 | 1,483.33 |
| 1996-09-26 | 882,000 | 895,002 | 879,000 | 882,000 | 2,517 | 1,470 |
| 1996-09-25 | 871,998 | 880,002 | 871,998 | 877,998 | 1,491 | 1,463.33 |
| 1996-09-24 | 876,000 | 876,000 | 855,000 | 870,000 | 2,550 | 1,450 |
| 1996-09-20 | 874,998 | 880,002 | 868,998 | 874,002 | 2,311 | 1,456.67 |
| 1996-09-19 | 874,998 | 877,002 | 865,998 | 870,000 | 2,595 | 1,450 |
| 1996-09-18 | 897,000 | 898,002 | 874,998 | 880,002 | 3,356 | 1,466.67 |
| 1996-09-17 | 900,000 | 900,000 | 895,002 | 900,000 | 4,882 | 1,500 |
| 1996-09-13 | 873,000 | 892,002 | 871,998 | 883,998 | 2,606 | 1,473.33 |
| 1996-09-12 | 868,998 | 871,998 | 859,998 | 871,998 | 4,091 | 1,453.33 |
| 1996-09-11 | 880,998 | 885,000 | 871,002 | 877,002 | 1,586 | 1,461.67 |
| 1996-09-10 | 882,000 | 889,998 | 877,002 | 889,002 | 8,635 | 1,481.67 |
| 1996-09-09 | 897,000 | 898,002 | 873,000 | 883,002 | 7,641 | 1,471.67 |
| 1996-09-06 | 886,998 | 901,002 | 886,002 | 895,002 | 5,124 | 1,491.67 |
| 1996-09-05 | 865,002 | 889,998 | 864,000 | 886,002 | 4,607 | 1,476.67 |
| 1996-09-04 | 858,000 | 868,998 | 858,000 | 864,000 | 3,254 | 1,440 |
| 1996-09-03 | 837,000 | 850,998 | 834,000 | 847,998 | 3,328 | 1,413.33 |
| 1996-09-02 | 859,998 | 859,998 | 832,998 | 837,000 | 4,093 | 1,395 |
| 1996-08-30 | 865,998 | 870,000 | 864,000 | 865,002 | 2,966 | 1,441.67 |
| 1996-08-29 | 876,000 | 877,002 | 862,998 | 870,000 | 2,745 | 1,450 |
| 1996-08-28 | 898,998 | 898,998 | 877,998 | 883,998 | 2,437 | 1,473.33 |
| 1996-08-27 | 901,002 | 903,000 | 897,000 | 901,998 | 1,375 | 1,503.33 |
| 1996-08-26 | 925,002 | 925,002 | 901,002 | 901,002 | 1,891 | 1,501.67 |
| 1996-08-23 | 922,002 | 931,002 | 919,998 | 919,998 | 3,201 | 1,533.33 |
| 1996-08-22 | 922,998 | 922,998 | 918,000 | 921,000 | 982 | 1,535 |
| 1996-08-21 | 924,000 | 930,000 | 919,998 | 924,000 | 2,161 | 1,540 |
| 1996-08-20 | 924,000 | 924,000 | 915,000 | 919,998 | 1,947 | 1,533.33 |
| 1996-08-19 | 922,002 | 933,000 | 919,998 | 925,002 | 2,360 | 1,541.67 |
| 1996-08-16 | 939,000 | 939,000 | 922,998 | 930,000 | 1,538 | 1,550 |
| 1996-08-15 | 957,000 | 961,002 | 937,002 | 942,000 | 5,766 | 1,570 |
| 1996-08-14 | 942,000 | 943,002 | 937,002 | 943,002 | 3,856 | 1,571.67 |
| 1996-08-13 | 946,002 | 949,002 | 937,998 | 940,002 | 6,990 | 1,566.67 |
| 1996-08-12 | 916,002 | 927,000 | 910,002 | 927,000 | 3,129 | 1,545 |
| 1996-08-09 | 904,998 | 913,002 | 904,002 | 906,000 | 3,662 | 1,510 |
| 1996-08-08 | 894,000 | 901,002 | 892,998 | 901,002 | 1,882 | 1,501.67 |
| 1996-08-07 | 886,998 | 906,000 | 886,002 | 891,000 | 3,781 | 1,485 |
| 1996-08-06 | 886,002 | 886,998 | 877,998 | 885,000 | 1,427 | 1,475 |
| 1996-08-05 | 895,002 | 898,002 | 888,000 | 889,998 | 1,536 | 1,483.33 |
| 1996-08-02 | 882,000 | 906,000 | 877,002 | 886,002 | 3,980 | 1,476.67 |
| 1996-08-01 | 859,998 | 862,998 | 859,002 | 862,002 | 2,619 | 1,436.67 |
| 1996-07-31 | 864,000 | 864,000 | 858,000 | 862,998 | 1,219 | 1,438.33 |
| 1996-07-30 | 876,000 | 876,000 | 858,000 | 861,000 | 1,748 | 1,435 |
| 1996-07-29 | 882,000 | 883,002 | 873,000 | 879,000 | 1,231 | 1,465 |
| 1996-07-26 | 873,000 | 873,000 | 868,998 | 873,000 | 2,981 | 1,455 |
| 1996-07-25 | 865,998 | 871,998 | 859,998 | 868,002 | 2,899 | 1,446.67 |
| 1996-07-24 | 880,002 | 880,002 | 862,998 | 864,000 | 2,635 | 1,440 |
| 1996-07-23 | 871,002 | 886,002 | 850,998 | 886,002 | 4,089 | 1,476.67 |
| 1996-07-22 | 901,998 | 904,998 | 880,998 | 886,002 | 1,360 | 1,476.67 |
| 1996-07-19 | 924,000 | 925,002 | 907,998 | 912,000 | 1,997 | 1,520 |
| 1996-07-18 | 913,998 | 916,998 | 913,998 | 916,998 | 1,586 | 1,528.33 |
| 1996-07-17 | 922,998 | 925,002 | 910,002 | 910,998 | 1,366 | 1,518.33 |
| 1996-07-16 | 919,002 | 928,998 | 919,002 | 925,002 | 1,269 | 1,541.67 |
| 1996-07-15 | 933,000 | 936,000 | 922,998 | 928,998 | 1,362 | 1,548.33 |
| 1996-07-12 | 921,000 | 940,002 | 921,000 | 937,998 | 995 | 1,563.33 |
| 1996-07-11 | 939,000 | 939,000 | 931,002 | 931,002 | 2,907 | 1,551.67 |
| 1996-07-10 | 940,002 | 940,002 | 934,998 | 940,002 | 3,334 | 1,566.67 |
| 1996-07-09 | 939,000 | 943,998 | 934,998 | 937,002 | 1,576 | 1,561.67 |
| 1996-07-08 | 934,998 | 940,002 | 934,998 | 940,002 | 1,145 | 1,566.67 |
| 1996-07-05 | 945,000 | 945,000 | 937,998 | 943,998 | 1,072 | 1,573.33 |
| 1996-07-04 | 949,002 | 949,002 | 940,002 | 945,000 | 527 | 1,575 |
| 1996-07-03 | 949,998 | 952,002 | 940,002 | 949,002 | 1,884 | 1,581.67 |
| 1996-07-02 | 955,002 | 960,000 | 949,998 | 952,002 | 2,237 | 1,586.67 |
| 1996-07-01 | 955,998 | 955,998 | 946,998 | 949,002 | 1,216 | 1,581.67 |
| 1996-06-28 | 958,002 | 958,002 | 951,000 | 955,998 | 1,829 | 1,593.33 |
| 1996-06-27 | 957,000 | 958,998 | 951,000 | 955,998 | 3,944 | 1,593.33 |
| 1996-06-26 | 951,000 | 961,002 | 949,002 | 958,002 | 6,853 | 1,596.67 |
| 1996-06-25 | 945,000 | 949,002 | 942,000 | 948,000 | 1,692 | 1,580 |
| 1996-06-24 | 942,000 | 949,998 | 939,000 | 949,998 | 2,304 | 1,583.33 |
| 1996-06-21 | 942,000 | 943,998 | 937,998 | 940,002 | 3,101 | 1,566.67 |
| 1996-06-20 | 937,002 | 945,000 | 931,002 | 942,000 | 3,230 | 1,570 |
| 1996-06-19 | 955,998 | 967,998 | 946,998 | 954,000 | 5,930 | 1,590 |
| 1996-06-18 | 958,002 | 958,002 | 949,998 | 952,002 | 3,476 | 1,586.67 |
| 1996-06-17 | 961,002 | 963,000 | 948,000 | 948,000 | 2,694 | 1,580 |
| 1996-06-14 | 949,998 | 966,000 | 945,000 | 961,998 | 10,162 | 1,603.33 |
| 1996-06-13 | 949,002 | 951,000 | 943,002 | 945,000 | 4,738 | 1,575 |
| 1996-06-12 | 951,000 | 958,002 | 943,002 | 955,002 | 10,878 | 1,591.67 |
| 1996-06-11 | 919,998 | 952,998 | 919,998 | 946,002 | 9,035 | 1,576.67 |
| 1996-06-10 | 924,000 | 925,002 | 907,002 | 924,000 | 3,633 | 1,540 |
| 1996-06-07 | 939,000 | 939,000 | 925,998 | 927,000 | 2,846 | 1,545 |
| 1996-06-06 | 940,998 | 949,002 | 931,002 | 940,998 | 4,927 | 1,568.33 |
| 1996-06-05 | 952,998 | 958,002 | 943,002 | 949,998 | 9,773 | 1,583.33 |
| 1996-06-04 | 927,000 | 960,000 | 925,998 | 952,002 | 19,719 | 1,586.67 |
| 1996-06-03 | 934,998 | 934,998 | 915,000 | 928,002 | 5,896 | 1,546.67 |
| 1996-05-31 | 930,000 | 943,002 | 928,998 | 936,000 | 19,022 | 1,560 |
| 1996-05-30 | 886,998 | 921,000 | 880,002 | 916,998 | 9,795 | 1,528.33 |
| 1996-05-29 | 880,002 | 895,002 | 871,998 | 889,002 | 3,828 | 1,481.67 |
| 1996-05-28 | 852,000 | 870,000 | 852,000 | 870,000 | 2,095 | 1,450 |
| 1996-05-27 | 852,000 | 856,002 | 850,998 | 850,998 | 1,582 | 1,418.33 |
| 1996-05-24 | 850,002 | 858,000 | 847,002 | 852,000 | 1,839 | 1,420 |
| 1996-05-23 | 871,998 | 871,998 | 862,002 | 862,998 | 612 | 1,438.33 |
| 1996-05-22 | 871,998 | 882,000 | 870,000 | 873,000 | 4,603 | 1,455 |
| 1996-05-21 | 859,998 | 868,998 | 859,002 | 867,000 | 1,168 | 1,445 |
| 1996-05-20 | 858,000 | 868,002 | 858,000 | 868,002 | 1,051 | 1,446.67 |
| 1996-05-17 | 864,000 | 870,000 | 850,002 | 865,998 | 3,315 | 1,443.33 |
| 1996-05-16 | 871,998 | 871,998 | 862,998 | 864,000 | 1,755 | 1,440 |
| 1996-05-15 | 853,998 | 871,998 | 853,002 | 871,998 | 1,996 | 1,453.33 |
| 1996-05-14 | 844,998 | 849,000 | 844,998 | 846,000 | 1,184 | 1,410 |
| 1996-05-13 | 840,000 | 852,000 | 838,998 | 847,998 | 1,599 | 1,413.33 |
| 1996-05-10 | 856,002 | 859,998 | 841,998 | 844,998 | 2,870 | 1,408.33 |
| 1996-05-09 | 888,000 | 889,998 | 865,002 | 877,998 | 1,770 | 1,463.33 |
| 1996-05-08 | 891,000 | 895,002 | 888,000 | 889,998 | 1,528 | 1,483.33 |
| 1996-05-07 | 895,002 | 898,998 | 891,000 | 898,998 | 2,247 | 1,498.33 |
| 1996-05-02 | 889,998 | 898,998 | 880,998 | 898,998 | 1,291 | 1,498.33 |
| 1996-05-01 | 898,998 | 903,000 | 889,002 | 900,000 | 1,932 | 1,500 |
| 1996-04-30 | 906,000 | 906,000 | 895,998 | 898,998 | 2,005 | 1,498.33 |
| 1996-04-26 | 904,998 | 907,002 | 900,000 | 907,002 | 3,272 | 1,511.67 |
| 1996-04-25 | 900,000 | 910,002 | 894,000 | 895,002 | 3,173 | 1,491.67 |
| 1996-04-24 | 901,002 | 901,998 | 889,998 | 889,998 | 5,062 | 1,483.33 |
| 1996-04-23 | 900,000 | 913,998 | 898,998 | 904,998 | 9,629 | 1,508.33 |
| 1996-04-22 | 888,000 | 897,000 | 880,998 | 895,998 | 5,508 | 1,493.33 |
| 1996-04-19 | 880,998 | 889,998 | 867,000 | 886,002 | 4,617 | 1,476.67 |
| 1996-04-18 | 870,000 | 883,002 | 865,998 | 880,998 | 14,288 | 1,468.33 |
| 1996-04-17 | 874,002 | 874,002 | 868,002 | 871,998 | 12,897 | 1,453.33 |
| 1996-04-16 | 879,000 | 879,000 | 862,002 | 873,000 | 3,474 | 1,455 |
| 1996-04-15 | 879,000 | 879,000 | 865,002 | 865,998 | 1,077 | 1,443.33 |
| 1996-04-12 | 874,998 | 874,998 | 864,000 | 871,998 | 1,722 | 1,453.33 |
| 1996-04-11 | 879,000 | 885,000 | 871,002 | 874,998 | 5,010 | 1,458.33 |
| 1996-04-10 | 853,998 | 874,998 | 853,002 | 874,998 | 4,357 | 1,458.33 |
| 1996-04-09 | 859,998 | 864,000 | 841,002 | 841,002 | 3,085 | 1,401.67 |
| 1996-04-08 | 868,998 | 868,998 | 855,000 | 859,002 | 1,945 | 1,431.67 |
| 1996-04-05 | 861,000 | 865,002 | 853,002 | 865,002 | 3,596 | 1,441.67 |
| 1996-04-04 | 838,998 | 862,002 | 832,998 | 862,002 | 5,278 | 1,436.67 |
| 1996-04-03 | 835,002 | 840,000 | 832,002 | 840,000 | 2,886 | 1,400 |
| 1996-04-02 | 835,998 | 835,998 | 829,002 | 832,998 | 2,231 | 1,388.33 |
| 1996-04-01 | 834,000 | 834,000 | 829,002 | 832,998 | 2,746 | 1,388.33 |
| 1996-03-29 | 799,998 | 820,998 | 796,002 | 814,998 | 1,903 | 1,358.33 |
| 1996-03-28 | 814,998 | 814,998 | 795,000 | 804,000 | 1,743 | 1,340 |
| 1996-03-27 | 811,998 | 817,002 | 805,998 | 814,998 | 1,420 | 1,358.33 |
| 1996-03-26 | 823,998 | 829,998 | 811,002 | 811,998 | 4,534 | 1,353.33 |
| 1996-03-25 | 799,998 | 817,998 | 799,002 | 817,998 | 3,239 | 1,363.33 |
| 1996-03-22 | 790,002 | 792,000 | 787,002 | 792,000 | 7,592 | 1,320 |
| 1996-03-21 | 783,000 | 789,000 | 781,002 | 786,000 | 8,189 | 1,310 |
| 1996-03-19 | 769,998 | 786,000 | 769,998 | 783,000 | 5,258 | 1,305 |
| 1996-03-18 | 763,998 | 768,000 | 762,000 | 765,000 | 3,003 | 1,275 |
| 1996-03-15 | 768,000 | 768,000 | 759,000 | 760,998 | 1,841 | 1,268.33 |
| 1996-03-14 | 769,002 | 769,998 | 760,002 | 765,000 | 2,473 | 1,275 |
| 1996-03-13 | 750,000 | 769,998 | 748,002 | 769,002 | 3,540 | 1,281.67 |
| 1996-03-12 | 748,998 | 750,000 | 744,000 | 750,000 | 3,102 | 1,250 |
| 1996-03-11 | 741,000 | 741,000 | 736,002 | 736,998 | 3,297 | 1,228.33 |
| 1996-03-08 | 724,002 | 742,002 | 724,002 | 742,002 | 3,641 | 1,236.67 |
| 1996-03-07 | 750,000 | 750,000 | 732,000 | 732,000 | 3,154 | 1,220 |
| 1996-03-06 | 757,002 | 763,002 | 736,002 | 739,998 | 2,903 | 1,233.33 |
| 1996-03-05 | 751,002 | 751,998 | 742,002 | 747,000 | 1,811 | 1,245 |
| 1996-03-04 | 769,002 | 769,998 | 748,002 | 750,000 | 2,611 | 1,250 |
| 1996-03-01 | 771,000 | 771,000 | 768,000 | 769,002 | 2,247 | 1,281.67 |
| 1996-02-29 | 769,002 | 771,000 | 766,002 | 771,000 | 3,847 | 1,285 |
| 1996-02-28 | 775,002 | 775,002 | 768,000 | 768,000 | 3,507 | 1,280 |
| 1996-02-27 | 775,002 | 777,000 | 762,000 | 772,002 | 1,990 | 1,286.67 |
| 1996-02-26 | 777,000 | 780,000 | 772,998 | 780,000 | 2,294 | 1,300 |
| 1996-02-23 | 769,998 | 777,000 | 768,000 | 777,000 | 3,102 | 1,295 |
| 1996-02-22 | 771,000 | 774,000 | 766,002 | 766,002 | 2,283 | 1,276.67 |
| 1996-02-21 | 769,998 | 774,000 | 768,000 | 769,998 | 2,105 | 1,283.33 |
| 1996-02-20 | 762,000 | 772,002 | 756,000 | 769,998 | 3,051 | 1,283.33 |
| 1996-02-19 | 763,998 | 763,998 | 757,998 | 760,998 | 2,111 | 1,268.33 |
| 1996-02-16 | 753,000 | 760,002 | 739,998 | 760,002 | 7,775 | 1,266.67 |
| 1996-02-15 | 780,000 | 781,002 | 750,000 | 750,000 | 3,434 | 1,250 |
| 1996-02-14 | 789,000 | 789,000 | 783,000 | 784,998 | 1,434 | 1,308.33 |
| 1996-02-13 | 787,002 | 792,000 | 781,998 | 790,998 | 3,846 | 1,318.33 |
| 1996-02-09 | 790,002 | 790,002 | 783,000 | 787,998 | 2,574 | 1,313.33 |
| 1996-02-08 | 781,998 | 795,000 | 781,998 | 790,002 | 2,725 | 1,316.67 |
| 1996-02-07 | 784,002 | 784,002 | 778,998 | 780,000 | 2,595 | 1,300 |
| 1996-02-06 | 790,002 | 790,002 | 781,002 | 781,998 | 2,502 | 1,303.33 |
| 1996-02-05 | 799,998 | 799,998 | 793,002 | 793,998 | 1,457 | 1,323.33 |
| 1996-02-02 | 783,000 | 793,998 | 781,998 | 790,002 | 3,894 | 1,316.67 |
| 1996-02-01 | 786,000 | 796,998 | 780,000 | 783,000 | 3,619 | 1,305 |
| 1996-01-31 | 790,002 | 792,000 | 786,000 | 786,000 | 1,550 | 1,310 |
| 1996-01-30 | 793,998 | 793,998 | 786,000 | 786,000 | 1,368 | 1,310 |
| 1996-01-29 | 795,000 | 795,000 | 793,002 | 795,000 | 816 | 1,325 |
| 1996-01-26 | 792,000 | 795,000 | 786,000 | 795,000 | 1,907 | 1,325 |
| 1996-01-25 | 792,000 | 795,000 | 786,000 | 789,000 | 2,207 | 1,315 |
| 1996-01-24 | 789,000 | 793,002 | 787,002 | 790,998 | 1,676 | 1,318.33 |
| 1996-01-23 | 790,002 | 799,002 | 784,998 | 792,000 | 2,712 | 1,320 |
| 1996-01-22 | 799,002 | 799,002 | 778,002 | 783,000 | 2,704 | 1,305 |
| 1996-01-19 | 802,998 | 802,998 | 798,000 | 801,000 | 2,316 | 1,335 |
| 1996-01-18 | 801,000 | 808,998 | 799,998 | 802,998 | 6,039 | 1,338.33 |
| 1996-01-17 | 805,998 | 808,998 | 799,998 | 805,002 | 5,410 | 1,341.67 |
| 1996-01-16 | 814,998 | 816,000 | 799,002 | 802,998 | 1,589 | 1,338.33 |
| 1996-01-12 | 795,000 | 823,002 | 795,000 | 811,998 | 4,573 | 1,353.33 |
| 1996-01-11 | 843,000 | 847,002 | 828,000 | 841,998 | 7,634 | 1,403.33 |
| 1996-01-10 | 832,002 | 846,000 | 828,000 | 844,998 | 11,296 | 1,408.33 |
| 1996-01-09 | 820,998 | 829,998 | 813,000 | 829,002 | 1,645 | 1,381.67 |
| 1996-01-08 | 822,000 | 823,998 | 799,998 | 801,000 | 1,060 | 1,335 |
| 1996-01-05 | 834,000 | 834,000 | 822,000 | 822,000 | 1,664 | 1,370 |
| 1996-01-04 | 810,000 | 838,998 | 810,000 | 835,002 | 2,407 | 1,391.67 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-03-27]1株→2株 [2012-09-26]1株→100株 [1994-08-02]1株→10株 [1994-03-28]1株→1.1株
