8233 (株)高島屋 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 | 1,390 | 1,390 | 1,370 | 1,390 | 91,000 | 2,780 |
| 1996-12-27 | 1,420 | 1,420 | 1,380 | 1,400 | 107,000 | 2,800 |
| 1996-12-26 | 1,390 | 1,400 | 1,360 | 1,400 | 184,000 | 2,800 |
| 1996-12-25 | 1,380 | 1,410 | 1,380 | 1,410 | 203,000 | 2,820 |
| 1996-12-24 | 1,390 | 1,410 | 1,380 | 1,380 | 119,000 | 2,760 |
| 1996-12-20 | 1,400 | 1,400 | 1,370 | 1,400 | 506,000 | 2,800 |
| 1996-12-19 | 1,420 | 1,430 | 1,390 | 1,390 | 455,000 | 2,780 |
| 1996-12-18 | 1,440 | 1,440 | 1,440 | 1,440 | 86,000 | 2,880 |
| 1996-12-17 | 1,430 | 1,450 | 1,420 | 1,450 | 140,000 | 2,900 |
| 1996-12-16 | 1,420 | 1,440 | 1,410 | 1,440 | 143,000 | 2,880 |
| 1996-12-13 | 1,420 | 1,420 | 1,410 | 1,410 | 469,000 | 2,820 |
| 1996-12-12 | 1,460 | 1,460 | 1,420 | 1,440 | 586,000 | 2,880 |
| 1996-12-11 | 1,490 | 1,490 | 1,470 | 1,470 | 313,000 | 2,940 |
| 1996-12-10 | 1,480 | 1,500 | 1,470 | 1,490 | 90,000 | 2,980 |
| 1996-12-09 | 1,500 | 1,510 | 1,470 | 1,490 | 196,000 | 2,980 |
| 1996-12-06 | 1,510 | 1,530 | 1,470 | 1,490 | 132,000 | 2,980 |
| 1996-12-05 | 1,480 | 1,530 | 1,470 | 1,530 | 140,000 | 3,060 |
| 1996-12-04 | 1,470 | 1,490 | 1,460 | 1,470 | 282,000 | 2,940 |
| 1996-12-03 | 1,480 | 1,490 | 1,460 | 1,460 | 202,000 | 2,920 |
| 1996-12-02 | 1,520 | 1,530 | 1,470 | 1,470 | 259,000 | 2,940 |
| 1996-11-29 | 1,530 | 1,530 | 1,520 | 1,520 | 260,000 | 3,040 |
| 1996-11-28 | 1,560 | 1,570 | 1,530 | 1,530 | 463,000 | 3,060 |
| 1996-11-27 | 1,560 | 1,590 | 1,560 | 1,580 | 270,000 | 3,160 |
| 1996-11-26 | 1,590 | 1,590 | 1,540 | 1,560 | 401,000 | 3,120 |
| 1996-11-25 | 1,570 | 1,590 | 1,570 | 1,590 | 76,000 | 3,180 |
| 1996-11-22 | 1,580 | 1,590 | 1,570 | 1,590 | 123,000 | 3,180 |
| 1996-11-21 | 1,570 | 1,580 | 1,560 | 1,580 | 257,000 | 3,160 |
| 1996-11-20 | 1,580 | 1,600 | 1,570 | 1,590 | 434,000 | 3,180 |
| 1996-11-19 | 1,580 | 1,580 | 1,570 | 1,580 | 173,000 | 3,160 |
| 1996-11-18 | 1,600 | 1,600 | 1,580 | 1,590 | 294,000 | 3,180 |
| 1996-11-15 | 1,590 | 1,600 | 1,580 | 1,590 | 249,000 | 3,180 |
| 1996-11-14 | 1,590 | 1,590 | 1,570 | 1,580 | 314,000 | 3,160 |
| 1996-11-13 | 1,590 | 1,590 | 1,580 | 1,580 | 121,000 | 3,160 |
| 1996-11-12 | 1,610 | 1,610 | 1,590 | 1,600 | 156,000 | 3,200 |
| 1996-11-11 | 1,590 | 1,620 | 1,590 | 1,610 | 476,000 | 3,220 |
| 1996-11-08 | 1,600 | 1,600 | 1,580 | 1,580 | 136,000 | 3,160 |
| 1996-11-07 | 1,610 | 1,610 | 1,570 | 1,570 | 525,000 | 3,140 |
| 1996-11-06 | 1,580 | 1,610 | 1,580 | 1,610 | 220,000 | 3,220 |
| 1996-11-05 | 1,580 | 1,600 | 1,580 | 1,580 | 264,000 | 3,160 |
| 1996-11-01 | 1,620 | 1,620 | 1,590 | 1,600 | 347,000 | 3,200 |
| 1996-10-31 | 1,630 | 1,630 | 1,620 | 1,630 | 262,000 | 3,260 |
| 1996-10-30 | 1,620 | 1,630 | 1,610 | 1,630 | 147,000 | 3,260 |
| 1996-10-29 | 1,610 | 1,640 | 1,610 | 1,620 | 208,000 | 3,240 |
| 1996-10-28 | 1,560 | 1,610 | 1,560 | 1,610 | 165,000 | 3,220 |
| 1996-10-25 | 1,600 | 1,620 | 1,590 | 1,590 | 121,000 | 3,180 |
| 1996-10-24 | 1,600 | 1,610 | 1,580 | 1,610 | 315,000 | 3,220 |
| 1996-10-23 | 1,600 | 1,620 | 1,590 | 1,620 | 126,000 | 3,240 |
| 1996-10-22 | 1,600 | 1,630 | 1,600 | 1,620 | 121,000 | 3,240 |
| 1996-10-21 | 1,650 | 1,650 | 1,600 | 1,600 | 209,000 | 3,200 |
| 1996-10-18 | 1,640 | 1,650 | 1,630 | 1,650 | 209,000 | 3,300 |
| 1996-10-17 | 1,610 | 1,630 | 1,590 | 1,630 | 304,000 | 3,260 |
| 1996-10-16 | 1,640 | 1,650 | 1,590 | 1,600 | 773,000 | 3,200 |
| 1996-10-15 | 1,680 | 1,690 | 1,660 | 1,670 | 506,000 | 3,340 |
| 1996-10-14 | 1,690 | 1,710 | 1,690 | 1,690 | 1,709,000 | 3,380 |
| 1996-10-11 | 1,640 | 1,690 | 1,640 | 1,670 | 1,096,000 | 3,340 |
| 1996-10-09 | 1,620 | 1,650 | 1,620 | 1,640 | 298,000 | 3,280 |
| 1996-10-08 | 1,600 | 1,630 | 1,600 | 1,620 | 348,000 | 3,240 |
| 1996-10-07 | 1,590 | 1,610 | 1,590 | 1,600 | 347,000 | 3,200 |
| 1996-10-04 | 1,600 | 1,600 | 1,580 | 1,590 | 415,000 | 3,180 |
| 1996-10-03 | 1,620 | 1,620 | 1,600 | 1,600 | 299,000 | 3,200 |
| 1996-10-02 | 1,640 | 1,640 | 1,620 | 1,620 | 624,000 | 3,240 |
| 1996-10-01 | 1,650 | 1,670 | 1,640 | 1,660 | 563,000 | 3,320 |
| 1996-09-30 | 1,640 | 1,660 | 1,630 | 1,660 | 986,000 | 3,320 |
| 1996-09-27 | 1,620 | 1,630 | 1,610 | 1,630 | 370,000 | 3,260 |
| 1996-09-26 | 1,610 | 1,640 | 1,610 | 1,630 | 218,000 | 3,260 |
| 1996-09-25 | 1,590 | 1,610 | 1,580 | 1,610 | 227,000 | 3,220 |
| 1996-09-24 | 1,580 | 1,600 | 1,570 | 1,590 | 633,000 | 3,180 |
| 1996-09-20 | 1,580 | 1,590 | 1,570 | 1,590 | 424,000 | 3,180 |
| 1996-09-19 | 1,550 | 1,580 | 1,550 | 1,570 | 416,000 | 3,140 |
| 1996-09-18 | 1,540 | 1,560 | 1,540 | 1,560 | 381,000 | 3,120 |
| 1996-09-17 | 1,510 | 1,580 | 1,510 | 1,560 | 917,000 | 3,120 |
| 1996-09-13 | 1,440 | 1,510 | 1,440 | 1,480 | 665,000 | 2,960 |
| 1996-09-12 | 1,420 | 1,450 | 1,410 | 1,440 | 1,152,000 | 2,880 |
| 1996-09-11 | 1,410 | 1,440 | 1,410 | 1,430 | 296,000 | 2,860 |
| 1996-09-10 | 1,370 | 1,400 | 1,370 | 1,400 | 554,000 | 2,800 |
| 1996-09-09 | 1,390 | 1,400 | 1,350 | 1,380 | 335,000 | 2,760 |
| 1996-09-06 | 1,410 | 1,420 | 1,380 | 1,400 | 510,000 | 2,800 |
| 1996-09-05 | 1,390 | 1,420 | 1,390 | 1,420 | 224,000 | 2,840 |
| 1996-09-04 | 1,400 | 1,410 | 1,390 | 1,390 | 248,000 | 2,780 |
| 1996-09-03 | 1,410 | 1,410 | 1,370 | 1,380 | 556,000 | 2,760 |
| 1996-09-02 | 1,460 | 1,460 | 1,410 | 1,430 | 316,000 | 2,860 |
| 1996-08-30 | 1,500 | 1,500 | 1,460 | 1,480 | 257,000 | 2,960 |
| 1996-08-29 | 1,520 | 1,520 | 1,470 | 1,490 | 70,000 | 2,980 |
| 1996-08-28 | 1,510 | 1,530 | 1,500 | 1,510 | 153,000 | 3,020 |
| 1996-08-27 | 1,480 | 1,490 | 1,470 | 1,490 | 353,000 | 2,980 |
| 1996-08-26 | 1,510 | 1,510 | 1,490 | 1,490 | 120,000 | 2,980 |
| 1996-08-23 | 1,530 | 1,540 | 1,510 | 1,520 | 132,000 | 3,040 |
| 1996-08-22 | 1,510 | 1,530 | 1,510 | 1,530 | 114,000 | 3,060 |
| 1996-08-21 | 1,500 | 1,520 | 1,500 | 1,520 | 128,000 | 3,040 |
| 1996-08-20 | 1,470 | 1,480 | 1,460 | 1,460 | 307,000 | 2,920 |
| 1996-08-19 | 1,490 | 1,500 | 1,480 | 1,480 | 185,000 | 2,960 |
| 1996-08-16 | 1,500 | 1,500 | 1,490 | 1,490 | 93,000 | 2,980 |
| 1996-08-15 | 1,510 | 1,520 | 1,490 | 1,490 | 114,000 | 2,980 |
| 1996-08-14 | 1,520 | 1,530 | 1,520 | 1,520 | 338,000 | 3,040 |
| 1996-08-13 | 1,500 | 1,530 | 1,500 | 1,530 | 21,000 | 3,060 |
| 1996-08-12 | 1,500 | 1,510 | 1,490 | 1,490 | 86,000 | 2,980 |
| 1996-08-09 | 1,530 | 1,530 | 1,520 | 1,530 | 238,000 | 3,060 |
| 1996-08-08 | 1,530 | 1,530 | 1,510 | 1,530 | 115,000 | 3,060 |
| 1996-08-07 | 1,530 | 1,530 | 1,500 | 1,510 | 337,000 | 3,020 |
| 1996-08-06 | 1,550 | 1,560 | 1,520 | 1,530 | 583,000 | 3,060 |
| 1996-08-05 | 1,530 | 1,540 | 1,520 | 1,530 | 133,000 | 3,060 |
| 1996-08-02 | 1,550 | 1,550 | 1,520 | 1,520 | 101,000 | 3,040 |
| 1996-08-01 | 1,520 | 1,530 | 1,520 | 1,520 | 533,000 | 3,040 |
| 1996-07-31 | 1,530 | 1,540 | 1,520 | 1,540 | 168,000 | 3,080 |
| 1996-07-30 | 1,520 | 1,530 | 1,520 | 1,530 | 289,000 | 3,060 |
| 1996-07-29 | 1,530 | 1,540 | 1,520 | 1,520 | 298,000 | 3,040 |
| 1996-07-26 | 1,500 | 1,530 | 1,500 | 1,520 | 685,000 | 3,040 |
| 1996-07-25 | 1,470 | 1,490 | 1,470 | 1,480 | 543,000 | 2,960 |
| 1996-07-24 | 1,510 | 1,510 | 1,430 | 1,450 | 713,000 | 2,900 |
| 1996-07-23 | 1,550 | 1,560 | 1,520 | 1,540 | 443,000 | 3,080 |
| 1996-07-22 | 1,600 | 1,600 | 1,570 | 1,570 | 307,000 | 3,140 |
| 1996-07-19 | 1,650 | 1,650 | 1,600 | 1,600 | 172,000 | 3,200 |
| 1996-07-18 | 1,640 | 1,640 | 1,630 | 1,640 | 86,000 | 3,280 |
| 1996-07-17 | 1,630 | 1,640 | 1,630 | 1,640 | 204,000 | 3,280 |
| 1996-07-16 | 1,620 | 1,640 | 1,620 | 1,630 | 342,000 | 3,260 |
| 1996-07-15 | 1,650 | 1,660 | 1,640 | 1,660 | 243,000 | 3,320 |
| 1996-07-12 | 1,640 | 1,670 | 1,630 | 1,670 | 503,000 | 3,340 |
| 1996-07-11 | 1,650 | 1,650 | 1,630 | 1,650 | 230,000 | 3,300 |
| 1996-07-10 | 1,620 | 1,650 | 1,620 | 1,650 | 235,000 | 3,300 |
| 1996-07-09 | 1,620 | 1,620 | 1,610 | 1,620 | 54,000 | 3,240 |
| 1996-07-08 | 1,620 | 1,630 | 1,610 | 1,630 | 174,000 | 3,260 |
| 1996-07-05 | 1,630 | 1,640 | 1,620 | 1,630 | 169,000 | 3,260 |
| 1996-07-04 | 1,660 | 1,660 | 1,630 | 1,650 | 261,000 | 3,300 |
| 1996-07-03 | 1,670 | 1,680 | 1,660 | 1,670 | 500,000 | 3,340 |
| 1996-07-02 | 1,670 | 1,690 | 1,650 | 1,690 | 357,000 | 3,380 |
| 1996-07-01 | 1,700 | 1,710 | 1,690 | 1,700 | 425,000 | 3,400 |
| 1996-06-28 | 1,690 | 1,700 | 1,680 | 1,700 | 193,000 | 3,400 |
| 1996-06-27 | 1,690 | 1,700 | 1,680 | 1,680 | 88,000 | 3,360 |
| 1996-06-26 | 1,680 | 1,700 | 1,680 | 1,680 | 617,000 | 3,360 |
| 1996-06-25 | 1,670 | 1,680 | 1,650 | 1,670 | 661,000 | 3,340 |
| 1996-06-24 | 1,650 | 1,660 | 1,640 | 1,650 | 306,000 | 3,300 |
| 1996-06-21 | 1,640 | 1,650 | 1,630 | 1,640 | 393,000 | 3,280 |
| 1996-06-20 | 1,660 | 1,660 | 1,630 | 1,640 | 530,000 | 3,280 |
| 1996-06-19 | 1,620 | 1,650 | 1,620 | 1,640 | 571,000 | 3,280 |
| 1996-06-18 | 1,630 | 1,640 | 1,620 | 1,620 | 306,000 | 3,240 |
| 1996-06-17 | 1,660 | 1,660 | 1,640 | 1,650 | 331,000 | 3,300 |
| 1996-06-14 | 1,670 | 1,680 | 1,660 | 1,670 | 1,363,000 | 3,340 |
| 1996-06-13 | 1,640 | 1,670 | 1,640 | 1,650 | 1,034,000 | 3,300 |
| 1996-06-12 | 1,630 | 1,650 | 1,620 | 1,640 | 1,301,000 | 3,280 |
| 1996-06-11 | 1,640 | 1,640 | 1,610 | 1,630 | 1,607,000 | 3,260 |
| 1996-06-10 | 1,660 | 1,680 | 1,650 | 1,670 | 605,000 | 3,340 |
| 1996-06-07 | 1,740 | 1,740 | 1,710 | 1,720 | 387,000 | 3,440 |
| 1996-06-06 | 1,730 | 1,740 | 1,730 | 1,740 | 126,000 | 3,480 |
| 1996-06-05 | 1,740 | 1,740 | 1,720 | 1,740 | 291,000 | 3,480 |
| 1996-06-04 | 1,740 | 1,740 | 1,730 | 1,730 | 288,000 | 3,460 |
| 1996-06-03 | 1,750 | 1,750 | 1,720 | 1,720 | 300,000 | 3,440 |
| 1996-05-31 | 1,750 | 1,760 | 1,740 | 1,760 | 226,000 | 3,520 |
| 1996-05-30 | 1,750 | 1,750 | 1,740 | 1,740 | 594,000 | 3,480 |
| 1996-05-29 | 1,730 | 1,740 | 1,720 | 1,730 | 144,000 | 3,460 |
| 1996-05-28 | 1,730 | 1,740 | 1,720 | 1,730 | 451,000 | 3,460 |
| 1996-05-27 | 1,730 | 1,730 | 1,720 | 1,730 | 252,000 | 3,460 |
| 1996-05-24 | 1,720 | 1,730 | 1,710 | 1,730 | 416,000 | 3,460 |
| 1996-05-23 | 1,720 | 1,740 | 1,700 | 1,720 | 482,000 | 3,440 |
| 1996-05-22 | 1,740 | 1,740 | 1,730 | 1,730 | 237,000 | 3,460 |
| 1996-05-21 | 1,750 | 1,750 | 1,740 | 1,750 | 139,000 | 3,500 |
| 1996-05-20 | 1,770 | 1,770 | 1,750 | 1,750 | 118,000 | 3,500 |
| 1996-05-17 | 1,780 | 1,780 | 1,760 | 1,770 | 318,000 | 3,540 |
| 1996-05-16 | 1,760 | 1,770 | 1,760 | 1,770 | 711,000 | 3,540 |
| 1996-05-15 | 1,750 | 1,770 | 1,750 | 1,760 | 1,106,000 | 3,520 |
| 1996-05-14 | 1,740 | 1,750 | 1,740 | 1,750 | 236,000 | 3,500 |
| 1996-05-13 | 1,740 | 1,750 | 1,740 | 1,740 | 1,259,000 | 3,480 |
| 1996-05-10 | 1,730 | 1,730 | 1,720 | 1,720 | 298,000 | 3,440 |
| 1996-05-09 | 1,730 | 1,740 | 1,720 | 1,730 | 517,000 | 3,460 |
| 1996-05-08 | 1,730 | 1,730 | 1,720 | 1,730 | 258,000 | 3,460 |
| 1996-05-07 | 1,710 | 1,730 | 1,710 | 1,720 | 342,000 | 3,440 |
| 1996-05-02 | 1,730 | 1,730 | 1,710 | 1,710 | 629,000 | 3,420 |
| 1996-05-01 | 1,720 | 1,740 | 1,710 | 1,710 | 1,123,000 | 3,420 |
| 1996-04-30 | 1,710 | 1,720 | 1,710 | 1,710 | 428,000 | 3,420 |
| 1996-04-26 | 1,710 | 1,730 | 1,710 | 1,720 | 578,000 | 3,440 |
| 1996-04-25 | 1,730 | 1,730 | 1,710 | 1,710 | 741,000 | 3,420 |
| 1996-04-24 | 1,710 | 1,730 | 1,710 | 1,720 | 944,000 | 3,440 |
| 1996-04-23 | 1,690 | 1,720 | 1,690 | 1,710 | 2,225,000 | 3,420 |
| 1996-04-22 | 1,680 | 1,690 | 1,670 | 1,680 | 1,340,000 | 3,360 |
| 1996-04-19 | 1,650 | 1,650 | 1,630 | 1,640 | 450,000 | 3,280 |
| 1996-04-18 | 1,640 | 1,650 | 1,630 | 1,630 | 835,000 | 3,260 |
| 1996-04-17 | 1,660 | 1,660 | 1,630 | 1,640 | 536,000 | 3,280 |
| 1996-04-16 | 1,660 | 1,660 | 1,650 | 1,660 | 541,000 | 3,320 |
| 1996-04-15 | 1,650 | 1,660 | 1,650 | 1,650 | 375,000 | 3,300 |
| 1996-04-12 | 1,640 | 1,650 | 1,640 | 1,640 | 175,000 | 3,280 |
| 1996-04-11 | 1,640 | 1,640 | 1,630 | 1,630 | 178,000 | 3,260 |
| 1996-04-10 | 1,640 | 1,650 | 1,630 | 1,630 | 509,000 | 3,260 |
| 1996-04-09 | 1,640 | 1,640 | 1,620 | 1,630 | 338,000 | 3,260 |
| 1996-04-08 | 1,640 | 1,640 | 1,630 | 1,640 | 91,000 | 3,280 |
| 1996-04-05 | 1,640 | 1,640 | 1,630 | 1,640 | 118,000 | 3,280 |
| 1996-04-04 | 1,630 | 1,630 | 1,620 | 1,630 | 193,000 | 3,260 |
| 1996-04-03 | 1,630 | 1,640 | 1,620 | 1,620 | 256,000 | 3,240 |
| 1996-04-02 | 1,630 | 1,630 | 1,620 | 1,630 | 164,000 | 3,260 |
| 1996-04-01 | 1,630 | 1,640 | 1,620 | 1,630 | 269,000 | 3,260 |
| 1996-03-29 | 1,610 | 1,630 | 1,610 | 1,630 | 309,000 | 3,260 |
| 1996-03-28 | 1,620 | 1,630 | 1,600 | 1,600 | 598,000 | 3,200 |
| 1996-03-27 | 1,610 | 1,630 | 1,600 | 1,620 | 329,000 | 3,240 |
| 1996-03-26 | 1,620 | 1,620 | 1,600 | 1,600 | 585,000 | 3,200 |
| 1996-03-25 | 1,610 | 1,620 | 1,590 | 1,590 | 679,000 | 3,180 |
| 1996-03-22 | 1,600 | 1,620 | 1,590 | 1,610 | 387,000 | 3,220 |
| 1996-03-21 | 1,570 | 1,610 | 1,560 | 1,600 | 572,000 | 3,200 |
| 1996-03-19 | 1,550 | 1,570 | 1,540 | 1,560 | 285,000 | 3,120 |
| 1996-03-18 | 1,530 | 1,550 | 1,530 | 1,550 | 153,000 | 3,100 |
| 1996-03-15 | 1,520 | 1,540 | 1,510 | 1,530 | 264,000 | 3,060 |
| 1996-03-14 | 1,530 | 1,530 | 1,510 | 1,520 | 251,000 | 3,040 |
| 1996-03-13 | 1,530 | 1,530 | 1,520 | 1,530 | 173,000 | 3,060 |
| 1996-03-12 | 1,540 | 1,540 | 1,520 | 1,530 | 318,000 | 3,060 |
| 1996-03-11 | 1,550 | 1,550 | 1,530 | 1,540 | 179,000 | 3,080 |
| 1996-03-08 | 1,540 | 1,560 | 1,540 | 1,550 | 420,000 | 3,100 |
| 1996-03-07 | 1,550 | 1,550 | 1,540 | 1,540 | 77,000 | 3,080 |
| 1996-03-06 | 1,550 | 1,560 | 1,540 | 1,560 | 180,000 | 3,120 |
| 1996-03-05 | 1,550 | 1,550 | 1,540 | 1,550 | 2,516,000 | 3,100 |
| 1996-03-04 | 1,550 | 1,560 | 1,540 | 1,540 | 104,000 | 3,080 |
| 1996-03-01 | 1,550 | 1,560 | 1,540 | 1,540 | 117,000 | 3,080 |
| 1996-02-29 | 1,540 | 1,550 | 1,530 | 1,550 | 2,228,000 | 3,100 |
| 1996-02-28 | 1,550 | 1,550 | 1,540 | 1,540 | 194,000 | 3,080 |
| 1996-02-27 | 1,560 | 1,560 | 1,540 | 1,550 | 194,000 | 3,100 |
| 1996-02-26 | 1,560 | 1,570 | 1,550 | 1,560 | 147,000 | 3,120 |
| 1996-02-23 | 1,580 | 1,580 | 1,560 | 1,570 | 381,000 | 3,140 |
| 1996-02-22 | 1,580 | 1,590 | 1,580 | 1,580 | 184,000 | 3,160 |
| 1996-02-21 | 1,590 | 1,600 | 1,580 | 1,590 | 274,000 | 3,180 |
| 1996-02-20 | 1,590 | 1,600 | 1,590 | 1,600 | 301,000 | 3,200 |
| 1996-02-19 | 1,590 | 1,600 | 1,590 | 1,600 | 192,000 | 3,200 |
| 1996-02-16 | 1,610 | 1,610 | 1,600 | 1,610 | 221,000 | 3,220 |
| 1996-02-15 | 1,620 | 1,630 | 1,610 | 1,620 | 159,000 | 3,240 |
| 1996-02-14 | 1,630 | 1,640 | 1,610 | 1,630 | 243,000 | 3,260 |
| 1996-02-13 | 1,610 | 1,630 | 1,600 | 1,630 | 137,000 | 3,260 |
| 1996-02-09 | 1,620 | 1,630 | 1,610 | 1,620 | 297,000 | 3,240 |
| 1996-02-08 | 1,630 | 1,640 | 1,620 | 1,630 | 417,000 | 3,260 |
| 1996-02-07 | 1,620 | 1,640 | 1,620 | 1,620 | 358,000 | 3,240 |
| 1996-02-06 | 1,650 | 1,650 | 1,610 | 1,620 | 700,000 | 3,240 |
| 1996-02-05 | 1,660 | 1,660 | 1,650 | 1,650 | 159,000 | 3,300 |
| 1996-02-02 | 1,670 | 1,680 | 1,650 | 1,670 | 372,000 | 3,340 |
| 1996-02-01 | 1,670 | 1,670 | 1,660 | 1,660 | 284,000 | 3,320 |
| 1996-01-31 | 1,670 | 1,670 | 1,660 | 1,660 | 168,000 | 3,320 |
| 1996-01-30 | 1,660 | 1,670 | 1,650 | 1,660 | 111,000 | 3,320 |
| 1996-01-29 | 1,670 | 1,670 | 1,660 | 1,660 | 156,000 | 3,320 |
| 1996-01-26 | 1,670 | 1,680 | 1,660 | 1,670 | 167,000 | 3,340 |
| 1996-01-25 | 1,670 | 1,670 | 1,660 | 1,670 | 465,000 | 3,340 |
| 1996-01-24 | 1,630 | 1,670 | 1,630 | 1,670 | 417,000 | 3,340 |
| 1996-01-23 | 1,640 | 1,650 | 1,630 | 1,630 | 383,000 | 3,260 |
| 1996-01-22 | 1,660 | 1,660 | 1,630 | 1,640 | 143,000 | 3,280 |
| 1996-01-19 | 1,630 | 1,670 | 1,620 | 1,650 | 975,000 | 3,300 |
| 1996-01-18 | 1,660 | 1,660 | 1,650 | 1,650 | 259,000 | 3,300 |
| 1996-01-17 | 1,670 | 1,670 | 1,650 | 1,670 | 230,000 | 3,340 |
| 1996-01-16 | 1,680 | 1,680 | 1,650 | 1,670 | 137,000 | 3,340 |
| 1996-01-12 | 1,660 | 1,660 | 1,640 | 1,650 | 386,000 | 3,300 |
| 1996-01-11 | 1,680 | 1,680 | 1,660 | 1,670 | 185,000 | 3,340 |
| 1996-01-10 | 1,690 | 1,690 | 1,670 | 1,680 | 302,000 | 3,360 |
| 1996-01-09 | 1,690 | 1,690 | 1,680 | 1,690 | 317,000 | 3,380 |
| 1996-01-08 | 1,680 | 1,690 | 1,680 | 1,690 | 285,000 | 3,380 |
| 1996-01-05 | 1,680 | 1,680 | 1,660 | 1,670 | 399,000 | 3,340 |
| 1996-01-04 | 1,670 | 1,680 | 1,670 | 1,680 | 500,000 | 3,360 |
分割・併合履歴 ： [2018-08-29]1株→0.5株
