8801 三井不動産(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 | 1,150 | 1,160 | 1,120 | 1,160 | 605,000 | 386.67 |
| 1996-12-27 | 1,130 | 1,150 | 1,120 | 1,140 | 1,337,000 | 380 |
| 1996-12-26 | 1,130 | 1,130 | 1,090 | 1,120 | 2,053,000 | 373.33 |
| 1996-12-25 | 1,090 | 1,130 | 1,080 | 1,130 | 1,668,000 | 376.67 |
| 1996-12-24 | 1,180 | 1,180 | 1,070 | 1,070 | 2,127,000 | 356.67 |
| 1996-12-20 | 1,180 | 1,200 | 1,160 | 1,180 | 1,748,000 | 393.33 |
| 1996-12-19 | 1,220 | 1,230 | 1,150 | 1,160 | 1,864,000 | 386.67 |
| 1996-12-18 | 1,270 | 1,280 | 1,240 | 1,240 | 672,000 | 413.33 |
| 1996-12-17 | 1,250 | 1,280 | 1,230 | 1,270 | 1,136,000 | 423.33 |
| 1996-12-16 | 1,260 | 1,260 | 1,240 | 1,260 | 546,000 | 420 |
| 1996-12-13 | 1,240 | 1,250 | 1,230 | 1,240 | 2,734,000 | 413.33 |
| 1996-12-12 | 1,270 | 1,280 | 1,240 | 1,250 | 1,296,000 | 416.67 |
| 1996-12-11 | 1,310 | 1,310 | 1,280 | 1,290 | 1,665,000 | 430 |
| 1996-12-10 | 1,290 | 1,310 | 1,280 | 1,310 | 1,075,000 | 436.67 |
| 1996-12-09 | 1,300 | 1,310 | 1,290 | 1,290 | 1,372,000 | 430 |
| 1996-12-06 | 1,340 | 1,340 | 1,270 | 1,280 | 1,630,000 | 426.67 |
| 1996-12-05 | 1,320 | 1,340 | 1,310 | 1,330 | 790,000 | 443.33 |
| 1996-12-04 | 1,310 | 1,320 | 1,300 | 1,310 | 920,000 | 436.67 |
| 1996-12-03 | 1,310 | 1,330 | 1,300 | 1,310 | 2,367,000 | 436.67 |
| 1996-12-02 | 1,330 | 1,340 | 1,310 | 1,310 | 1,047,000 | 436.67 |
| 1996-11-29 | 1,350 | 1,360 | 1,330 | 1,350 | 2,669,000 | 450 |
| 1996-11-28 | 1,380 | 1,390 | 1,370 | 1,370 | 1,064,000 | 456.67 |
| 1996-11-27 | 1,410 | 1,410 | 1,380 | 1,400 | 2,078,000 | 466.67 |
| 1996-11-26 | 1,440 | 1,440 | 1,410 | 1,430 | 1,161,000 | 476.67 |
| 1996-11-25 | 1,430 | 1,440 | 1,420 | 1,430 | 1,114,000 | 476.67 |
| 1996-11-22 | 1,420 | 1,430 | 1,400 | 1,430 | 1,253,000 | 476.67 |
| 1996-11-21 | 1,460 | 1,470 | 1,430 | 1,430 | 1,678,000 | 476.67 |
| 1996-11-20 | 1,430 | 1,470 | 1,420 | 1,460 | 2,349,000 | 486.67 |
| 1996-11-19 | 1,410 | 1,430 | 1,410 | 1,430 | 1,200,000 | 476.67 |
| 1996-11-18 | 1,420 | 1,420 | 1,410 | 1,410 | 403,000 | 470 |
| 1996-11-15 | 1,420 | 1,430 | 1,410 | 1,410 | 939,000 | 470 |
| 1996-11-14 | 1,410 | 1,420 | 1,400 | 1,410 | 621,000 | 470 |
| 1996-11-13 | 1,420 | 1,430 | 1,400 | 1,400 | 1,257,000 | 466.67 |
| 1996-11-12 | 1,400 | 1,420 | 1,400 | 1,410 | 1,145,000 | 470 |
| 1996-11-11 | 1,390 | 1,420 | 1,390 | 1,390 | 1,485,000 | 463.33 |
| 1996-11-08 | 1,390 | 1,420 | 1,380 | 1,410 | 3,135,000 | 470 |
| 1996-11-07 | 1,450 | 1,450 | 1,410 | 1,410 | 1,083,000 | 470 |
| 1996-11-06 | 1,420 | 1,450 | 1,410 | 1,450 | 1,660,000 | 483.33 |
| 1996-11-05 | 1,430 | 1,430 | 1,390 | 1,420 | 1,202,000 | 473.33 |
| 1996-11-01 | 1,420 | 1,450 | 1,410 | 1,440 | 744,000 | 480 |
| 1996-10-31 | 1,410 | 1,430 | 1,400 | 1,410 | 958,000 | 470 |
| 1996-10-30 | 1,440 | 1,450 | 1,420 | 1,420 | 981,000 | 473.33 |
| 1996-10-29 | 1,420 | 1,440 | 1,420 | 1,420 | 841,000 | 473.33 |
| 1996-10-28 | 1,400 | 1,410 | 1,400 | 1,410 | 565,000 | 470 |
| 1996-10-25 | 1,410 | 1,410 | 1,390 | 1,400 | 1,677,000 | 466.67 |
| 1996-10-24 | 1,440 | 1,440 | 1,410 | 1,420 | 1,614,000 | 473.33 |
| 1996-10-23 | 1,460 | 1,470 | 1,420 | 1,450 | 2,282,000 | 483.33 |
| 1996-10-22 | 1,450 | 1,470 | 1,450 | 1,450 | 1,431,000 | 483.33 |
| 1996-10-21 | 1,500 | 1,520 | 1,460 | 1,470 | 2,158,000 | 490 |
| 1996-10-18 | 1,500 | 1,520 | 1,500 | 1,500 | 5,095,000 | 500 |
| 1996-10-17 | 1,490 | 1,500 | 1,470 | 1,490 | 2,607,000 | 496.67 |
| 1996-10-16 | 1,480 | 1,500 | 1,470 | 1,480 | 2,641,000 | 493.33 |
| 1996-10-15 | 1,460 | 1,480 | 1,450 | 1,480 | 1,633,000 | 493.33 |
| 1996-10-14 | 1,430 | 1,440 | 1,420 | 1,440 | 963,000 | 480 |
| 1996-10-11 | 1,390 | 1,410 | 1,390 | 1,410 | 852,000 | 470 |
| 1996-10-09 | 1,410 | 1,420 | 1,390 | 1,390 | 931,000 | 463.33 |
| 1996-10-08 | 1,420 | 1,440 | 1,410 | 1,420 | 846,000 | 473.33 |
| 1996-10-07 | 1,440 | 1,440 | 1,420 | 1,430 | 1,032,000 | 476.67 |
| 1996-10-04 | 1,430 | 1,440 | 1,420 | 1,430 | 1,036,000 | 476.67 |
| 1996-10-03 | 1,470 | 1,470 | 1,440 | 1,440 | 1,662,000 | 480 |
| 1996-10-02 | 1,470 | 1,470 | 1,450 | 1,460 | 878,000 | 486.67 |
| 1996-10-01 | 1,490 | 1,500 | 1,470 | 1,470 | 2,795,000 | 490 |
| 1996-09-30 | 1,470 | 1,500 | 1,470 | 1,480 | 2,182,000 | 493.33 |
| 1996-09-27 | 1,440 | 1,470 | 1,430 | 1,460 | 2,270,000 | 486.67 |
| 1996-09-26 | 1,450 | 1,460 | 1,430 | 1,450 | 1,314,000 | 483.33 |
| 1996-09-25 | 1,410 | 1,460 | 1,410 | 1,450 | 1,946,000 | 483.33 |
| 1996-09-24 | 1,400 | 1,410 | 1,380 | 1,400 | 634,000 | 466.67 |
| 1996-09-20 | 1,420 | 1,430 | 1,400 | 1,400 | 895,000 | 466.67 |
| 1996-09-19 | 1,400 | 1,420 | 1,400 | 1,420 | 1,495,000 | 473.33 |
| 1996-09-18 | 1,430 | 1,440 | 1,400 | 1,410 | 1,347,000 | 470 |
| 1996-09-17 | 1,430 | 1,440 | 1,420 | 1,430 | 2,016,000 | 476.67 |
| 1996-09-13 | 1,340 | 1,400 | 1,340 | 1,400 | 3,511,000 | 466.67 |
| 1996-09-12 | 1,340 | 1,350 | 1,330 | 1,340 | 847,000 | 446.67 |
| 1996-09-11 | 1,330 | 1,350 | 1,330 | 1,340 | 1,050,000 | 446.67 |
| 1996-09-10 | 1,310 | 1,330 | 1,310 | 1,330 | 929,000 | 443.33 |
| 1996-09-09 | 1,340 | 1,340 | 1,300 | 1,310 | 3,702,000 | 436.67 |
| 1996-09-06 | 1,330 | 1,340 | 1,320 | 1,330 | 845,000 | 443.33 |
| 1996-09-05 | 1,330 | 1,350 | 1,320 | 1,340 | 1,033,000 | 446.67 |
| 1996-09-04 | 1,330 | 1,340 | 1,320 | 1,330 | 532,000 | 443.33 |
| 1996-09-03 | 1,330 | 1,340 | 1,310 | 1,340 | 713,000 | 446.67 |
| 1996-09-02 | 1,330 | 1,340 | 1,320 | 1,330 | 597,000 | 443.33 |
| 1996-08-30 | 1,330 | 1,350 | 1,320 | 1,340 | 1,387,000 | 446.67 |
| 1996-08-29 | 1,360 | 1,360 | 1,340 | 1,350 | 886,000 | 450 |
| 1996-08-28 | 1,380 | 1,390 | 1,360 | 1,380 | 815,000 | 460 |
| 1996-08-27 | 1,390 | 1,400 | 1,380 | 1,400 | 476,000 | 466.67 |
| 1996-08-26 | 1,400 | 1,410 | 1,390 | 1,410 | 595,000 | 470 |
| 1996-08-23 | 1,410 | 1,410 | 1,400 | 1,400 | 555,000 | 466.67 |
| 1996-08-22 | 1,420 | 1,430 | 1,410 | 1,410 | 379,000 | 470 |
| 1996-08-21 | 1,430 | 1,430 | 1,420 | 1,420 | 337,000 | 473.33 |
| 1996-08-20 | 1,430 | 1,430 | 1,400 | 1,420 | 684,000 | 473.33 |
| 1996-08-19 | 1,400 | 1,420 | 1,400 | 1,420 | 631,000 | 473.33 |
| 1996-08-16 | 1,410 | 1,410 | 1,390 | 1,400 | 535,000 | 466.67 |
| 1996-08-15 | 1,420 | 1,430 | 1,400 | 1,410 | 665,000 | 470 |
| 1996-08-14 | 1,410 | 1,420 | 1,400 | 1,400 | 612,000 | 466.67 |
| 1996-08-13 | 1,400 | 1,420 | 1,400 | 1,410 | 628,000 | 470 |
| 1996-08-12 | 1,390 | 1,410 | 1,380 | 1,400 | 609,000 | 466.67 |
| 1996-08-09 | 1,400 | 1,410 | 1,380 | 1,390 | 1,188,000 | 463.33 |
| 1996-08-08 | 1,390 | 1,410 | 1,380 | 1,400 | 1,053,000 | 466.67 |
| 1996-08-07 | 1,400 | 1,420 | 1,380 | 1,380 | 957,000 | 460 |
| 1996-08-06 | 1,400 | 1,410 | 1,390 | 1,390 | 568,000 | 463.33 |
| 1996-08-05 | 1,430 | 1,440 | 1,410 | 1,410 | 746,000 | 470 |
| 1996-08-02 | 1,420 | 1,420 | 1,400 | 1,410 | 646,000 | 470 |
| 1996-08-01 | 1,380 | 1,410 | 1,360 | 1,400 | 1,005,000 | 466.67 |
| 1996-07-31 | 1,380 | 1,390 | 1,370 | 1,380 | 743,000 | 460 |
| 1996-07-30 | 1,370 | 1,380 | 1,360 | 1,380 | 874,000 | 460 |
| 1996-07-29 | 1,400 | 1,400 | 1,370 | 1,370 | 772,000 | 456.67 |
| 1996-07-26 | 1,380 | 1,390 | 1,360 | 1,380 | 1,707,000 | 460 |
| 1996-07-25 | 1,350 | 1,360 | 1,330 | 1,350 | 2,198,000 | 450 |
| 1996-07-24 | 1,380 | 1,380 | 1,350 | 1,350 | 1,063,000 | 450 |
| 1996-07-23 | 1,380 | 1,390 | 1,350 | 1,390 | 1,857,000 | 463.33 |
| 1996-07-22 | 1,400 | 1,410 | 1,380 | 1,390 | 743,000 | 463.33 |
| 1996-07-19 | 1,440 | 1,450 | 1,400 | 1,410 | 1,533,000 | 470 |
| 1996-07-18 | 1,410 | 1,430 | 1,400 | 1,430 | 1,039,000 | 476.67 |
| 1996-07-17 | 1,400 | 1,400 | 1,380 | 1,400 | 585,000 | 466.67 |
| 1996-07-16 | 1,370 | 1,400 | 1,370 | 1,390 | 1,263,000 | 463.33 |
| 1996-07-15 | 1,420 | 1,430 | 1,400 | 1,410 | 1,155,000 | 470 |
| 1996-07-12 | 1,420 | 1,440 | 1,410 | 1,420 | 1,902,000 | 473.33 |
| 1996-07-11 | 1,430 | 1,440 | 1,420 | 1,430 | 2,395,000 | 476.67 |
| 1996-07-10 | 1,460 | 1,470 | 1,430 | 1,440 | 1,641,000 | 480 |
| 1996-07-09 | 1,450 | 1,470 | 1,450 | 1,460 | 969,000 | 486.67 |
| 1996-07-08 | 1,450 | 1,460 | 1,440 | 1,450 | 1,691,000 | 483.33 |
| 1996-07-05 | 1,470 | 1,480 | 1,460 | 1,470 | 1,001,000 | 490 |
| 1996-07-04 | 1,520 | 1,530 | 1,460 | 1,470 | 4,390,000 | 490 |
| 1996-07-03 | 1,520 | 1,530 | 1,500 | 1,510 | 2,867,000 | 503.33 |
| 1996-07-02 | 1,510 | 1,540 | 1,500 | 1,520 | 5,845,000 | 506.67 |
| 1996-07-01 | 1,500 | 1,500 | 1,480 | 1,490 | 1,699,000 | 496.67 |
| 1996-06-28 | 1,520 | 1,530 | 1,480 | 1,480 | 2,880,000 | 493.33 |
| 1996-06-27 | 1,480 | 1,540 | 1,470 | 1,500 | 6,822,000 | 500 |
| 1996-06-26 | 1,470 | 1,480 | 1,460 | 1,470 | 4,286,000 | 490 |
| 1996-06-25 | 1,450 | 1,450 | 1,420 | 1,440 | 2,388,000 | 480 |
| 1996-06-24 | 1,390 | 1,460 | 1,390 | 1,460 | 3,831,000 | 486.67 |
| 1996-06-21 | 1,380 | 1,390 | 1,370 | 1,390 | 1,056,000 | 463.33 |
| 1996-06-20 | 1,380 | 1,390 | 1,360 | 1,370 | 1,973,000 | 456.67 |
| 1996-06-19 | 1,360 | 1,420 | 1,360 | 1,390 | 2,713,000 | 463.33 |
| 1996-06-18 | 1,390 | 1,390 | 1,380 | 1,380 | 775,000 | 460 |
| 1996-06-17 | 1,400 | 1,420 | 1,390 | 1,390 | 1,696,000 | 463.33 |
| 1996-06-14 | 1,390 | 1,410 | 1,380 | 1,390 | 4,258,000 | 463.33 |
| 1996-06-13 | 1,370 | 1,390 | 1,360 | 1,370 | 1,288,000 | 456.67 |
| 1996-06-12 | 1,380 | 1,390 | 1,370 | 1,380 | 1,480,000 | 460 |
| 1996-06-11 | 1,360 | 1,380 | 1,360 | 1,360 | 528,000 | 453.33 |
| 1996-06-10 | 1,380 | 1,390 | 1,370 | 1,370 | 641,000 | 456.67 |
| 1996-06-07 | 1,380 | 1,390 | 1,380 | 1,380 | 903,000 | 460 |
| 1996-06-06 | 1,370 | 1,400 | 1,370 | 1,380 | 1,982,000 | 460 |
| 1996-06-05 | 1,370 | 1,380 | 1,350 | 1,350 | 1,029,000 | 450 |
| 1996-06-04 | 1,360 | 1,370 | 1,350 | 1,370 | 574,000 | 456.67 |
| 1996-06-03 | 1,370 | 1,380 | 1,350 | 1,350 | 839,000 | 450 |
| 1996-05-31 | 1,380 | 1,390 | 1,370 | 1,370 | 1,159,000 | 456.67 |
| 1996-05-30 | 1,380 | 1,390 | 1,370 | 1,370 | 1,734,000 | 456.67 |
| 1996-05-29 | 1,380 | 1,390 | 1,370 | 1,380 | 1,158,000 | 460 |
| 1996-05-28 | 1,360 | 1,380 | 1,360 | 1,370 | 1,361,000 | 456.67 |
| 1996-05-27 | 1,350 | 1,360 | 1,340 | 1,340 | 702,000 | 446.67 |
| 1996-05-24 | 1,350 | 1,370 | 1,340 | 1,370 | 1,175,000 | 456.67 |
| 1996-05-23 | 1,370 | 1,380 | 1,350 | 1,350 | 947,000 | 450 |
| 1996-05-22 | 1,380 | 1,380 | 1,360 | 1,360 | 563,000 | 453.33 |
| 1996-05-21 | 1,370 | 1,380 | 1,360 | 1,380 | 1,051,000 | 460 |
| 1996-05-20 | 1,370 | 1,400 | 1,370 | 1,370 | 1,398,000 | 456.67 |
| 1996-05-17 | 1,360 | 1,370 | 1,350 | 1,370 | 1,248,000 | 456.67 |
| 1996-05-16 | 1,370 | 1,380 | 1,360 | 1,370 | 2,604,000 | 456.67 |
| 1996-05-15 | 1,340 | 1,360 | 1,340 | 1,350 | 1,847,000 | 450 |
| 1996-05-14 | 1,330 | 1,340 | 1,310 | 1,320 | 851,000 | 440 |
| 1996-05-13 | 1,340 | 1,340 | 1,320 | 1,330 | 489,000 | 443.33 |
| 1996-05-10 | 1,350 | 1,350 | 1,330 | 1,330 | 854,000 | 443.33 |
| 1996-05-09 | 1,360 | 1,360 | 1,340 | 1,360 | 1,510,000 | 453.33 |
| 1996-05-08 | 1,340 | 1,360 | 1,330 | 1,360 | 1,005,000 | 453.33 |
| 1996-05-07 | 1,350 | 1,360 | 1,340 | 1,350 | 951,000 | 450 |
| 1996-05-02 | 1,370 | 1,370 | 1,350 | 1,370 | 687,000 | 456.67 |
| 1996-05-01 | 1,380 | 1,380 | 1,360 | 1,380 | 1,139,000 | 460 |
| 1996-04-30 | 1,360 | 1,380 | 1,360 | 1,380 | 635,000 | 460 |
| 1996-04-26 | 1,390 | 1,390 | 1,360 | 1,380 | 1,302,000 | 460 |
| 1996-04-25 | 1,390 | 1,390 | 1,370 | 1,390 | 1,984,000 | 463.33 |
| 1996-04-24 | 1,370 | 1,380 | 1,360 | 1,380 | 1,362,000 | 460 |
| 1996-04-23 | 1,350 | 1,370 | 1,350 | 1,370 | 2,051,000 | 456.67 |
| 1996-04-22 | 1,340 | 1,360 | 1,340 | 1,350 | 2,181,000 | 450 |
| 1996-04-19 | 1,340 | 1,340 | 1,310 | 1,330 | 1,621,000 | 443.33 |
| 1996-04-18 | 1,360 | 1,360 | 1,340 | 1,340 | 894,000 | 446.67 |
| 1996-04-17 | 1,380 | 1,380 | 1,370 | 1,370 | 467,000 | 456.67 |
| 1996-04-16 | 1,370 | 1,380 | 1,360 | 1,380 | 1,044,000 | 460 |
| 1996-04-15 | 1,370 | 1,380 | 1,360 | 1,370 | 952,000 | 456.67 |
| 1996-04-12 | 1,390 | 1,400 | 1,370 | 1,370 | 1,385,000 | 456.67 |
| 1996-04-11 | 1,380 | 1,400 | 1,370 | 1,400 | 1,169,000 | 466.67 |
| 1996-04-10 | 1,390 | 1,400 | 1,380 | 1,380 | 1,146,000 | 460 |
| 1996-04-09 | 1,400 | 1,420 | 1,380 | 1,400 | 1,956,000 | 466.67 |
| 1996-04-08 | 1,390 | 1,390 | 1,380 | 1,390 | 1,028,000 | 463.33 |
| 1996-04-05 | 1,380 | 1,400 | 1,370 | 1,400 | 1,196,000 | 466.67 |
| 1996-04-04 | 1,380 | 1,390 | 1,370 | 1,380 | 864,000 | 460 |
| 1996-04-03 | 1,410 | 1,420 | 1,380 | 1,380 | 2,960,000 | 460 |
| 1996-04-02 | 1,390 | 1,400 | 1,380 | 1,400 | 1,396,000 | 466.67 |
| 1996-04-01 | 1,390 | 1,410 | 1,380 | 1,380 | 1,899,000 | 460 |
| 1996-03-29 | 1,370 | 1,390 | 1,360 | 1,390 | 1,172,000 | 463.33 |
| 1996-03-28 | 1,400 | 1,400 | 1,370 | 1,380 | 1,406,000 | 460 |
| 1996-03-27 | 1,360 | 1,410 | 1,350 | 1,410 | 3,711,000 | 470 |
| 1996-03-26 | 1,360 | 1,380 | 1,340 | 1,350 | 2,815,000 | 450 |
| 1996-03-25 | 1,330 | 1,350 | 1,320 | 1,340 | 1,100,000 | 446.67 |
| 1996-03-22 | 1,330 | 1,330 | 1,290 | 1,320 | 1,758,000 | 440 |
| 1996-03-21 | 1,320 | 1,340 | 1,320 | 1,330 | 1,262,000 | 443.33 |
| 1996-03-19 | 1,310 | 1,340 | 1,300 | 1,340 | 1,575,000 | 446.67 |
| 1996-03-18 | 1,280 | 1,300 | 1,270 | 1,290 | 1,667,000 | 430 |
| 1996-03-15 | 1,270 | 1,280 | 1,250 | 1,260 | 2,412,000 | 420 |
| 1996-03-14 | 1,220 | 1,260 | 1,210 | 1,260 | 3,458,000 | 420 |
| 1996-03-13 | 1,190 | 1,200 | 1,180 | 1,200 | 939,000 | 400 |
| 1996-03-12 | 1,200 | 1,210 | 1,190 | 1,190 | 1,305,000 | 396.67 |
| 1996-03-11 | 1,190 | 1,200 | 1,190 | 1,200 | 697,000 | 400 |
| 1996-03-08 | 1,190 | 1,200 | 1,190 | 1,200 | 4,537,000 | 400 |
| 1996-03-07 | 1,200 | 1,200 | 1,190 | 1,190 | 666,000 | 396.67 |
| 1996-03-06 | 1,210 | 1,210 | 1,190 | 1,210 | 1,246,000 | 403.33 |
| 1996-03-05 | 1,220 | 1,230 | 1,200 | 1,210 | 1,337,000 | 403.33 |
| 1996-03-04 | 1,220 | 1,230 | 1,220 | 1,220 | 940,000 | 406.67 |
| 1996-03-01 | 1,230 | 1,240 | 1,210 | 1,220 | 1,039,000 | 406.67 |
| 1996-02-29 | 1,220 | 1,230 | 1,200 | 1,230 | 1,213,000 | 410 |
| 1996-02-28 | 1,230 | 1,240 | 1,220 | 1,220 | 843,000 | 406.67 |
| 1996-02-27 | 1,240 | 1,240 | 1,220 | 1,230 | 621,000 | 410 |
| 1996-02-26 | 1,240 | 1,250 | 1,230 | 1,240 | 769,000 | 413.33 |
| 1996-02-23 | 1,270 | 1,270 | 1,250 | 1,250 | 544,000 | 416.67 |
| 1996-02-22 | 1,260 | 1,260 | 1,240 | 1,260 | 804,000 | 420 |
| 1996-02-21 | 1,270 | 1,270 | 1,230 | 1,250 | 939,000 | 416.67 |
| 1996-02-20 | 1,270 | 1,290 | 1,260 | 1,270 | 1,036,000 | 423.33 |
| 1996-02-19 | 1,280 | 1,300 | 1,280 | 1,280 | 1,072,000 | 426.67 |
| 1996-02-16 | 1,290 | 1,300 | 1,280 | 1,290 | 1,340,000 | 430 |
| 1996-02-15 | 1,280 | 1,300 | 1,280 | 1,300 | 2,450,000 | 433.33 |
| 1996-02-14 | 1,270 | 1,290 | 1,270 | 1,270 | 2,055,000 | 423.33 |
| 1996-02-13 | 1,270 | 1,280 | 1,250 | 1,260 | 1,248,000 | 420 |
| 1996-02-09 | 1,260 | 1,270 | 1,250 | 1,270 | 1,798,000 | 423.33 |
| 1996-02-08 | 1,250 | 1,270 | 1,240 | 1,260 | 1,967,000 | 420 |
| 1996-02-07 | 1,240 | 1,250 | 1,230 | 1,240 | 1,042,000 | 413.33 |
| 1996-02-06 | 1,240 | 1,250 | 1,230 | 1,240 | 1,229,000 | 413.33 |
| 1996-02-05 | 1,260 | 1,260 | 1,240 | 1,250 | 366,000 | 416.67 |
| 1996-02-02 | 1,280 | 1,280 | 1,260 | 1,280 | 706,000 | 426.67 |
| 1996-02-01 | 1,270 | 1,280 | 1,260 | 1,280 | 978,000 | 426.67 |
| 1996-01-31 | 1,270 | 1,280 | 1,260 | 1,270 | 1,457,000 | 423.33 |
| 1996-01-30 | 1,270 | 1,280 | 1,250 | 1,270 | 1,000,000 | 423.33 |
| 1996-01-29 | 1,260 | 1,270 | 1,250 | 1,260 | 970,000 | 420 |
| 1996-01-26 | 1,250 | 1,250 | 1,230 | 1,250 | 2,372,000 | 416.67 |
| 1996-01-25 | 1,290 | 1,300 | 1,270 | 1,290 | 1,475,000 | 430 |
| 1996-01-24 | 1,250 | 1,270 | 1,240 | 1,270 | 1,408,000 | 423.33 |
| 1996-01-23 | 1,300 | 1,310 | 1,240 | 1,260 | 1,170,000 | 420 |
| 1996-01-22 | 1,320 | 1,320 | 1,290 | 1,300 | 878,000 | 433.33 |
| 1996-01-19 | 1,360 | 1,360 | 1,320 | 1,330 | 971,000 | 443.33 |
| 1996-01-18 | 1,360 | 1,370 | 1,350 | 1,370 | 1,308,000 | 456.67 |
| 1996-01-17 | 1,360 | 1,370 | 1,350 | 1,350 | 933,000 | 450 |
| 1996-01-16 | 1,320 | 1,350 | 1,310 | 1,350 | 1,206,000 | 450 |
| 1996-01-12 | 1,340 | 1,340 | 1,310 | 1,320 | 1,224,000 | 440 |
| 1996-01-11 | 1,330 | 1,340 | 1,310 | 1,330 | 785,000 | 443.33 |
| 1996-01-10 | 1,350 | 1,360 | 1,340 | 1,340 | 1,126,000 | 446.67 |
| 1996-01-09 | 1,350 | 1,360 | 1,320 | 1,360 | 1,599,000 | 453.33 |
| 1996-01-08 | 1,360 | 1,390 | 1,360 | 1,360 | 1,710,000 | 453.33 |
| 1996-01-05 | 1,320 | 1,360 | 1,310 | 1,360 | 2,391,000 | 453.33 |
| 1996-01-04 | 1,310 | 1,330 | 1,300 | 1,320 | 1,477,000 | 440 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1989-03-28]1株→1.05株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.07株 [1983-03-28]1株→1.05株
