1377 (株)サカタのタネ 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 | 2,790 | 2,790 | 2,750 | 2,750 | 900 | 2,750 |
| 1996-12-27 | 2,790 | 2,810 | 2,740 | 2,790 | 36,500 | 2,790 |
| 1996-12-26 | 2,890 | 2,890 | 2,770 | 2,780 | 21,400 | 2,780 |
| 1996-12-25 | 2,870 | 2,890 | 2,830 | 2,890 | 14,400 | 2,890 |
| 1996-12-24 | 2,920 | 2,920 | 2,860 | 2,860 | 10,100 | 2,860 |
| 1996-12-20 | 2,940 | 2,940 | 2,850 | 2,940 | 16,500 | 2,940 |
| 1996-12-19 | 2,930 | 2,950 | 2,910 | 2,910 | 11,700 | 2,910 |
| 1996-12-18 | 3,000 | 3,000 | 2,950 | 2,950 | 64,100 | 2,950 |
| 1996-12-17 | 2,940 | 3,000 | 2,900 | 2,990 | 20,100 | 2,990 |
| 1996-12-16 | 3,000 | 3,000 | 2,950 | 2,950 | 11,500 | 2,950 |
| 1996-12-13 | 3,000 | 3,010 | 2,910 | 3,010 | 52,100 | 3,010 |
| 1996-12-12 | 2,910 | 2,920 | 2,900 | 2,900 | 6,900 | 2,900 |
| 1996-12-11 | 3,000 | 3,000 | 2,950 | 2,950 | 8,000 | 2,950 |
| 1996-12-10 | 3,000 | 3,000 | 2,900 | 2,970 | 36,500 | 2,970 |
| 1996-12-09 | 2,930 | 2,970 | 2,930 | 2,970 | 8,300 | 2,970 |
| 1996-12-06 | 3,000 | 3,000 | 2,870 | 2,900 | 5,300 | 2,900 |
| 1996-12-05 | 2,950 | 3,000 | 2,920 | 3,000 | 16,800 | 3,000 |
| 1996-12-04 | 2,850 | 2,970 | 2,850 | 2,970 | 19,600 | 2,970 |
| 1996-12-03 | 2,870 | 2,890 | 2,850 | 2,880 | 11,800 | 2,880 |
| 1996-12-02 | 2,970 | 2,970 | 2,850 | 2,850 | 4,500 | 2,850 |
| 1996-11-29 | 2,940 | 2,970 | 2,940 | 2,970 | 7,000 | 2,970 |
| 1996-11-28 | 2,950 | 2,970 | 2,950 | 2,950 | 19,500 | 2,950 |
| 1996-11-27 | 2,960 | 2,990 | 2,960 | 2,970 | 10,900 | 2,970 |
| 1996-11-26 | 2,960 | 3,020 | 2,960 | 2,970 | 23,800 | 2,970 |
| 1996-11-25 | 3,050 | 3,050 | 3,000 | 3,000 | 13,800 | 3,000 |
| 1996-11-22 | 3,000 | 3,050 | 3,000 | 3,050 | 9,900 | 3,050 |
| 1996-11-21 | 3,000 | 3,050 | 3,000 | 3,040 | 10,600 | 3,040 |
| 1996-11-20 | 3,020 | 3,050 | 3,020 | 3,040 | 65,800 | 3,040 |
| 1996-11-19 | 2,950 | 2,990 | 2,940 | 2,990 | 15,100 | 2,990 |
| 1996-11-18 | 2,930 | 2,950 | 2,910 | 2,950 | 5,700 | 2,950 |
| 1996-11-15 | 2,990 | 3,000 | 2,900 | 2,900 | 18,700 | 2,900 |
| 1996-11-14 | 2,950 | 2,990 | 2,950 | 2,990 | 18,600 | 2,990 |
| 1996-11-13 | 3,000 | 3,000 | 2,880 | 2,910 | 98,900 | 2,910 |
| 1996-11-12 | 2,980 | 3,010 | 2,980 | 3,010 | 30,900 | 3,010 |
| 1996-11-11 | 3,080 | 3,090 | 2,970 | 2,980 | 34,400 | 2,980 |
| 1996-11-08 | 3,020 | 3,070 | 2,980 | 3,050 | 21,400 | 3,050 |
| 1996-11-07 | 3,100 | 3,100 | 2,990 | 2,990 | 4,400 | 2,990 |
| 1996-11-06 | 3,010 | 3,080 | 2,950 | 3,080 | 28,600 | 3,080 |
| 1996-11-05 | 3,070 | 3,070 | 3,020 | 3,040 | 5,700 | 3,040 |
| 1996-11-01 | 3,070 | 3,090 | 3,030 | 3,070 | 51,100 | 3,070 |
| 1996-10-31 | 3,100 | 3,100 | 3,060 | 3,070 | 7,700 | 3,070 |
| 1996-10-30 | 3,110 | 3,110 | 3,040 | 3,090 | 5,400 | 3,090 |
| 1996-10-29 | 3,080 | 3,110 | 3,080 | 3,100 | 17,400 | 3,100 |
| 1996-10-28 | 3,050 | 3,080 | 3,030 | 3,080 | 58,500 | 3,080 |
| 1996-10-25 | 3,020 | 3,050 | 3,020 | 3,030 | 20,600 | 3,030 |
| 1996-10-24 | 3,070 | 3,090 | 3,070 | 3,070 | 6,300 | 3,070 |
| 1996-10-23 | 3,060 | 3,100 | 3,060 | 3,100 | 15,600 | 3,100 |
| 1996-10-22 | 3,150 | 3,150 | 3,080 | 3,080 | 31,200 | 3,080 |
| 1996-10-21 | 3,180 | 3,180 | 3,180 | 3,180 | 2,400 | 3,180 |
| 1996-10-18 | 3,200 | 3,200 | 3,180 | 3,180 | 11,200 | 3,180 |
| 1996-10-17 | 3,190 | 3,230 | 3,190 | 3,200 | 50,600 | 3,200 |
| 1996-10-16 | 3,220 | 3,230 | 3,180 | 3,200 | 5,900 | 3,200 |
| 1996-10-15 | 3,170 | 3,240 | 3,160 | 3,240 | 38,300 | 3,240 |
| 1996-10-14 | 3,150 | 3,150 | 3,130 | 3,150 | 4,500 | 3,150 |
| 1996-10-11 | 3,110 | 3,150 | 3,100 | 3,150 | 7,100 | 3,150 |
| 1996-10-09 | 3,140 | 3,150 | 3,100 | 3,120 | 9,500 | 3,120 |
| 1996-10-08 | 3,170 | 3,180 | 3,160 | 3,170 | 10,700 | 3,170 |
| 1996-10-07 | 3,170 | 3,170 | 3,140 | 3,160 | 16,300 | 3,160 |
| 1996-10-04 | 3,180 | 3,240 | 3,180 | 3,220 | 18,100 | 3,220 |
| 1996-10-03 | 3,210 | 3,220 | 3,200 | 3,220 | 24,800 | 3,220 |
| 1996-10-02 | 3,240 | 3,240 | 3,180 | 3,210 | 11,700 | 3,210 |
| 1996-10-01 | 3,190 | 3,220 | 3,180 | 3,210 | 119,500 | 3,210 |
| 1996-09-30 | 3,220 | 3,220 | 3,190 | 3,190 | 18,000 | 3,190 |
| 1996-09-27 | 3,250 | 3,250 | 3,200 | 3,220 | 11,000 | 3,220 |
| 1996-09-26 | 3,180 | 3,250 | 3,180 | 3,240 | 24,000 | 3,240 |
| 1996-09-25 | 3,170 | 3,220 | 3,170 | 3,180 | 12,000 | 3,180 |
| 1996-09-24 | 3,190 | 3,190 | 3,150 | 3,150 | 25,000 | 3,150 |
| 1996-09-20 | 3,240 | 3,240 | 3,180 | 3,230 | 26,000 | 3,230 |
| 1996-09-19 | 3,210 | 3,230 | 3,180 | 3,230 | 17,000 | 3,230 |
| 1996-09-18 | 3,220 | 3,220 | 3,210 | 3,220 | 82,000 | 3,220 |
| 1996-09-17 | 3,240 | 3,240 | 3,210 | 3,210 | 45,000 | 3,210 |
| 1996-09-13 | 3,140 | 3,230 | 3,140 | 3,230 | 44,000 | 3,230 |
| 1996-09-12 | 3,160 | 3,170 | 3,110 | 3,170 | 63,000 | 3,170 |
| 1996-09-11 | 3,230 | 3,230 | 3,160 | 3,160 | 16,000 | 3,160 |
| 1996-09-10 | 3,230 | 3,290 | 3,230 | 3,240 | 640,000 | 3,240 |
| 1996-09-09 | 3,190 | 3,240 | 3,190 | 3,230 | 613,000 | 3,230 |
| 1996-09-06 | 3,240 | 3,240 | 3,190 | 3,190 | 48,000 | 3,190 |
| 1996-09-05 | 3,180 | 3,200 | 3,180 | 3,200 | 6,000 | 3,200 |
| 1996-09-04 | 3,150 | 3,180 | 3,150 | 3,180 | 14,000 | 3,180 |
| 1996-09-03 | 3,190 | 3,190 | 3,150 | 3,180 | 14,000 | 3,180 |
| 1996-09-02 | 3,150 | 3,170 | 3,140 | 3,170 | 9,000 | 3,170 |
| 1996-08-30 | 3,140 | 3,160 | 3,130 | 3,150 | 56,000 | 3,150 |
| 1996-08-29 | 3,130 | 3,130 | 3,130 | 3,130 | 8,000 | 3,130 |
| 1996-08-28 | 3,160 | 3,210 | 3,160 | 3,160 | 7,000 | 3,160 |
| 1996-08-27 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 3,190 |
| 1996-08-26 | 3,210 | 3,230 | 3,200 | 3,200 | 31,000 | 3,200 |
| 1996-08-23 | 3,230 | 3,230 | 3,200 | 3,210 | 40,000 | 3,210 |
| 1996-08-22 | 3,260 | 3,260 | 3,220 | 3,260 | 15,000 | 3,260 |
| 1996-08-21 | 3,240 | 3,260 | 3,240 | 3,260 | 40,000 | 3,260 |
| 1996-08-20 | 3,270 | 3,270 | 3,230 | 3,240 | 12,000 | 3,240 |
| 1996-08-19 | 3,240 | 3,270 | 3,240 | 3,240 | 10,000 | 3,240 |
| 1996-08-16 | 3,240 | 3,240 | 3,220 | 3,240 | 23,000 | 3,240 |
| 1996-08-15 | 3,290 | 3,290 | 3,230 | 3,230 | 51,000 | 3,230 |
| 1996-08-14 | 3,230 | 3,280 | 3,230 | 3,280 | 20,000 | 3,280 |
| 1996-08-13 | 3,230 | 3,250 | 3,230 | 3,250 | 45,000 | 3,250 |
| 1996-08-12 | 3,200 | 3,240 | 3,200 | 3,240 | 28,000 | 3,240 |
| 1996-08-09 | 3,250 | 3,250 | 3,240 | 3,240 | 24,000 | 3,240 |
| 1996-08-08 | 3,220 | 3,240 | 3,220 | 3,240 | 22,000 | 3,240 |
| 1996-08-07 | 3,210 | 3,250 | 3,200 | 3,220 | 37,000 | 3,220 |
| 1996-08-06 | 3,240 | 3,240 | 3,200 | 3,220 | 52,000 | 3,220 |
| 1996-08-05 | 3,290 | 3,290 | 3,280 | 3,280 | 25,000 | 3,280 |
| 1996-08-02 | 3,290 | 3,290 | 3,260 | 3,290 | 30,000 | 3,290 |
| 1996-08-01 | 3,290 | 3,290 | 3,220 | 3,290 | 129,000 | 3,290 |
| 1996-07-31 | 3,230 | 3,260 | 3,230 | 3,260 | 14,000 | 3,260 |
| 1996-07-30 | 3,240 | 3,260 | 3,240 | 3,260 | 22,000 | 3,260 |
| 1996-07-29 | 3,220 | 3,250 | 3,220 | 3,240 | 29,000 | 3,240 |
| 1996-07-26 | 3,250 | 3,250 | 3,200 | 3,240 | 445,000 | 3,240 |
| 1996-07-25 | 3,160 | 3,190 | 3,160 | 3,190 | 43,000 | 3,190 |
| 1996-07-24 | 3,160 | 3,160 | 3,160 | 3,160 | 10,000 | 3,160 |
| 1996-07-23 | 3,130 | 3,170 | 3,120 | 3,170 | 149,000 | 3,170 |
| 1996-07-22 | 3,160 | 3,160 | 3,110 | 3,110 | 33,000 | 3,110 |
| 1996-07-19 | 3,150 | 3,200 | 3,150 | 3,200 | 16,000 | 3,200 |
| 1996-07-18 | 3,190 | 3,190 | 3,150 | 3,190 | 12,000 | 3,190 |
| 1996-07-17 | 3,160 | 3,170 | 3,160 | 3,170 | 7,000 | 3,170 |
| 1996-07-16 | 3,160 | 3,170 | 3,160 | 3,160 | 25,000 | 3,160 |
| 1996-07-15 | 3,160 | 3,180 | 3,160 | 3,170 | 26,000 | 3,170 |
| 1996-07-12 | 3,190 | 3,190 | 3,160 | 3,190 | 36,000 | 3,190 |
| 1996-07-11 | 3,170 | 3,180 | 3,170 | 3,180 | 5,000 | 3,180 |
| 1996-07-10 | 3,200 | 3,200 | 3,180 | 3,180 | 22,000 | 3,180 |
| 1996-07-09 | 3,200 | 3,200 | 3,200 | 3,200 | 25,000 | 3,200 |
| 1996-07-08 | 3,190 | 3,200 | 3,170 | 3,200 | 38,000 | 3,200 |
| 1996-07-05 | 3,160 | 3,220 | 3,160 | 3,200 | 29,000 | 3,200 |
| 1996-07-04 | 3,210 | 3,220 | 3,190 | 3,190 | 12,000 | 3,190 |
| 1996-07-03 | 3,210 | 3,220 | 3,210 | 3,220 | 12,000 | 3,220 |
| 1996-07-02 | 3,280 | 3,280 | 3,220 | 3,220 | 26,000 | 3,220 |
| 1996-07-01 | 3,260 | 3,260 | 3,230 | 3,250 | 5,000 | 3,250 |
| 1996-06-28 | 3,290 | 3,290 | 3,240 | 3,240 | 13,000 | 3,240 |
| 1996-06-27 | 3,240 | 3,290 | 3,240 | 3,260 | 27,000 | 3,260 |
| 1996-06-26 | 3,220 | 3,260 | 3,200 | 3,260 | 17,000 | 3,260 |
| 1996-06-25 | 3,240 | 3,280 | 3,200 | 3,200 | 25,000 | 3,200 |
| 1996-06-24 | 3,290 | 3,300 | 3,250 | 3,250 | 40,000 | 3,250 |
| 1996-06-21 | 3,280 | 3,300 | 3,260 | 3,300 | 146,000 | 3,300 |
| 1996-06-20 | 3,290 | 3,300 | 3,270 | 3,300 | 98,000 | 3,300 |
| 1996-06-19 | 3,290 | 3,290 | 3,250 | 3,260 | 107,000 | 3,260 |
| 1996-06-18 | 3,300 | 3,300 | 3,260 | 3,290 | 26,000 | 3,290 |
| 1996-06-17 | 3,300 | 3,300 | 3,250 | 3,250 | 65,000 | 3,250 |
| 1996-06-14 | 3,250 | 3,300 | 3,250 | 3,300 | 405,000 | 3,300 |
| 1996-06-13 | 3,290 | 3,300 | 3,270 | 3,300 | 21,000 | 3,300 |
| 1996-06-12 | 3,210 | 3,270 | 3,210 | 3,270 | 5,000 | 3,270 |
| 1996-06-11 | 3,140 | 3,210 | 3,140 | 3,210 | 36,000 | 3,210 |
| 1996-06-10 | 3,230 | 3,230 | 3,190 | 3,190 | 38,000 | 3,190 |
| 1996-06-07 | 3,300 | 3,300 | 3,250 | 3,250 | 23,000 | 3,250 |
| 1996-06-06 | 3,290 | 3,300 | 3,290 | 3,300 | 65,000 | 3,300 |
| 1996-06-05 | 3,240 | 3,310 | 3,240 | 3,300 | 177,000 | 3,300 |
| 1996-06-04 | 3,250 | 3,270 | 3,220 | 3,270 | 28,000 | 3,270 |
| 1996-06-03 | 3,240 | 3,250 | 3,230 | 3,230 | 25,000 | 3,230 |
| 1996-05-31 | 3,280 | 3,280 | 3,250 | 3,260 | 30,000 | 3,260 |
| 1996-05-30 | 3,300 | 3,300 | 3,240 | 3,250 | 138,000 | 3,250 |
| 1996-05-29 | 3,260 | 3,270 | 3,220 | 3,270 | 13,000 | 3,270 |
| 1996-05-28 | 3,180 | 3,250 | 3,180 | 3,250 | 24,000 | 3,250 |
| 1996-05-27 | 3,210 | 3,210 | 3,180 | 3,180 | 28,000 | 3,180 |
| 1996-05-24 | 3,170 | 3,200 | 3,160 | 3,200 | 45,000 | 3,200 |
| 1996-05-23 | 3,130 | 3,140 | 3,120 | 3,140 | 55,000 | 3,140 |
| 1996-05-22 | 3,130 | 3,160 | 3,090 | 3,140 | 63,000 | 3,140 |
| 1996-05-21 | 3,150 | 3,150 | 3,100 | 3,100 | 33,000 | 3,100 |
| 1996-05-20 | 3,180 | 3,180 | 3,150 | 3,150 | 23,000 | 3,150 |
| 1996-05-17 | 3,150 | 3,170 | 3,120 | 3,150 | 46,000 | 3,150 |
| 1996-05-16 | 3,180 | 3,190 | 3,170 | 3,170 | 13,000 | 3,170 |
| 1996-05-15 | 3,080 | 3,190 | 3,080 | 3,190 | 36,000 | 3,190 |
| 1996-05-14 | 3,110 | 3,130 | 3,110 | 3,130 | 19,000 | 3,130 |
| 1996-05-13 | 3,190 | 3,200 | 3,110 | 3,110 | 28,000 | 3,110 |
| 1996-05-10 | 3,210 | 3,210 | 3,190 | 3,190 | 19,000 | 3,190 |
| 1996-05-09 | 3,260 | 3,260 | 3,180 | 3,190 | 124,000 | 3,190 |
| 1996-05-08 | 3,280 | 3,280 | 3,250 | 3,260 | 33,000 | 3,260 |
| 1996-05-07 | 3,290 | 3,300 | 3,250 | 3,250 | 64,000 | 3,250 |
| 1996-05-02 | 3,350 | 3,350 | 3,280 | 3,300 | 51,000 | 3,300 |
| 1996-05-01 | 3,290 | 3,300 | 3,280 | 3,300 | 31,000 | 3,300 |
| 1996-04-30 | 3,250 | 3,300 | 3,250 | 3,290 | 20,000 | 3,290 |
| 1996-04-26 | 3,250 | 3,260 | 3,240 | 3,260 | 81,000 | 3,260 |
| 1996-04-25 | 3,140 | 3,240 | 3,140 | 3,240 | 179,000 | 3,240 |
| 1996-04-24 | 3,140 | 3,160 | 3,100 | 3,130 | 21,000 | 3,130 |
| 1996-04-23 | 3,200 | 3,200 | 3,160 | 3,160 | 17,000 | 3,160 |
| 1996-04-22 | 3,160 | 3,200 | 3,160 | 3,190 | 25,000 | 3,190 |
| 1996-04-19 | 3,180 | 3,180 | 3,110 | 3,160 | 21,000 | 3,160 |
| 1996-04-18 | 3,180 | 3,180 | 3,160 | 3,160 | 56,000 | 3,160 |
| 1996-04-17 | 3,170 | 3,170 | 3,140 | 3,140 | 23,000 | 3,140 |
| 1996-04-16 | 3,170 | 3,170 | 3,120 | 3,160 | 59,000 | 3,160 |
| 1996-04-15 | 3,200 | 3,240 | 3,180 | 3,180 | 64,000 | 3,180 |
| 1996-04-12 | 3,180 | 3,190 | 3,180 | 3,180 | 39,000 | 3,180 |
| 1996-04-11 | 3,170 | 3,180 | 3,140 | 3,180 | 70,000 | 3,180 |
| 1996-04-10 | 3,140 | 3,180 | 3,130 | 3,180 | 17,000 | 3,180 |
| 1996-04-09 | 3,130 | 3,170 | 3,130 | 3,160 | 21,000 | 3,160 |
| 1996-04-08 | 3,130 | 3,150 | 3,130 | 3,130 | 35,000 | 3,130 |
| 1996-04-05 | 3,120 | 3,150 | 3,120 | 3,130 | 30,000 | 3,130 |
| 1996-04-04 | 3,090 | 3,140 | 3,080 | 3,110 | 15,000 | 3,110 |
| 1996-04-03 | 3,040 | 3,140 | 3,040 | 3,080 | 93,000 | 3,080 |
| 1996-04-02 | 3,050 | 3,070 | 3,030 | 3,050 | 38,000 | 3,050 |
| 1996-04-01 | 3,000 | 3,060 | 3,000 | 3,060 | 60,000 | 3,060 |
| 1996-03-29 | 2,970 | 3,000 | 2,970 | 3,000 | 57,000 | 3,000 |
| 1996-03-28 | 2,970 | 2,970 | 2,970 | 2,970 | 14,000 | 2,970 |
| 1996-03-27 | 2,990 | 2,990 | 2,990 | 2,990 | 7,000 | 2,990 |
| 1996-03-26 | 2,930 | 2,970 | 2,910 | 2,910 | 15,000 | 2,910 |
| 1996-03-25 | 2,980 | 2,980 | 2,950 | 2,950 | 33,000 | 2,950 |
| 1996-03-22 | 2,920 | 2,980 | 2,920 | 2,980 | 31,000 | 2,980 |
| 1996-03-21 | 2,910 | 2,990 | 2,910 | 2,990 | 30,000 | 2,990 |
| 1996-03-19 | 2,990 | 2,990 | 2,930 | 2,930 | 9,000 | 2,930 |
| 1996-03-18 | 2,940 | 2,940 | 2,910 | 2,910 | 8,000 | 2,910 |
| 1996-03-15 | 2,920 | 2,920 | 2,900 | 2,900 | 53,000 | 2,900 |
| 1996-03-14 | 2,930 | 2,940 | 2,920 | 2,920 | 13,000 | 2,920 |
| 1996-03-13 | 2,930 | 2,980 | 2,930 | 2,970 | 18,000 | 2,970 |
| 1996-03-12 | 2,990 | 3,000 | 2,960 | 3,000 | 27,000 | 3,000 |
| 1996-03-11 | 2,970 | 3,000 | 2,920 | 3,000 | 33,000 | 3,000 |
| 1996-03-08 | 2,840 | 3,000 | 2,840 | 3,000 | 117,000 | 3,000 |
| 1996-03-07 | 3,000 | 3,000 | 2,920 | 2,920 | 32,000 | 2,920 |
| 1996-03-06 | 2,950 | 3,000 | 2,950 | 2,990 | 17,000 | 2,990 |
| 1996-03-05 | 3,000 | 3,020 | 2,990 | 2,990 | 36,000 | 2,990 |
| 1996-03-04 | 3,030 | 3,030 | 3,000 | 3,000 | 20,000 | 3,000 |
| 1996-03-01 | 3,000 | 3,000 | 2,970 | 3,000 | 36,000 | 3,000 |
| 1996-02-29 | 2,970 | 3,000 | 2,970 | 3,000 | 41,000 | 3,000 |
| 1996-02-28 | 3,000 | 3,010 | 2,980 | 3,010 | 52,000 | 3,010 |
| 1996-02-27 | 2,990 | 3,000 | 2,980 | 2,990 | 21,000 | 2,990 |
| 1996-02-26 | 3,020 | 3,030 | 2,980 | 3,030 | 38,000 | 3,030 |
| 1996-02-23 | 2,980 | 3,020 | 2,980 | 3,010 | 70,000 | 3,010 |
| 1996-02-22 | 3,030 | 3,050 | 3,000 | 3,030 | 82,000 | 3,030 |
| 1996-02-21 | 2,970 | 3,070 | 2,960 | 3,070 | 100,000 | 3,070 |
| 1996-02-20 | 2,920 | 2,950 | 2,900 | 2,950 | 65,000 | 2,950 |
| 1996-02-19 | 2,890 | 2,920 | 2,890 | 2,900 | 43,000 | 2,900 |
| 1996-02-16 | 2,830 | 2,860 | 2,830 | 2,860 | 37,000 | 2,860 |
| 1996-02-15 | 2,830 | 2,860 | 2,820 | 2,820 | 13,000 | 2,820 |
| 1996-02-14 | 2,800 | 2,820 | 2,790 | 2,810 | 41,000 | 2,810 |
| 1996-02-13 | 2,820 | 2,820 | 2,790 | 2,790 | 50,000 | 2,790 |
| 1996-02-09 | 2,820 | 2,820 | 2,800 | 2,800 | 41,000 | 2,800 |
| 1996-02-08 | 2,800 | 2,850 | 2,800 | 2,820 | 14,000 | 2,820 |
| 1996-02-07 | 2,760 | 2,800 | 2,760 | 2,800 | 32,000 | 2,800 |
| 1996-02-06 | 2,740 | 2,800 | 2,740 | 2,800 | 23,000 | 2,800 |
| 1996-02-05 | 2,800 | 2,800 | 2,770 | 2,780 | 36,000 | 2,780 |
| 1996-02-02 | 2,790 | 2,800 | 2,740 | 2,800 | 59,000 | 2,800 |
| 1996-02-01 | 2,800 | 2,800 | 2,780 | 2,800 | 30,000 | 2,800 |
| 1996-01-31 | 2,810 | 2,810 | 2,790 | 2,800 | 21,000 | 2,800 |
| 1996-01-30 | 2,790 | 2,820 | 2,790 | 2,810 | 29,000 | 2,810 |
| 1996-01-29 | 2,780 | 2,800 | 2,780 | 2,790 | 30,000 | 2,790 |
| 1996-01-26 | 2,760 | 2,800 | 2,740 | 2,800 | 23,000 | 2,800 |
| 1996-01-25 | 2,800 | 2,800 | 2,780 | 2,780 | 30,000 | 2,780 |
| 1996-01-24 | 2,770 | 2,770 | 2,740 | 2,770 | 46,000 | 2,770 |
| 1996-01-23 | 2,790 | 2,790 | 2,780 | 2,780 | 20,000 | 2,780 |
| 1996-01-22 | 2,830 | 2,830 | 2,770 | 2,780 | 23,000 | 2,780 |
| 1996-01-19 | 2,770 | 2,770 | 2,720 | 2,770 | 7,000 | 2,770 |
| 1996-01-18 | 2,800 | 2,800 | 2,770 | 2,780 | 25,000 | 2,780 |
| 1996-01-17 | 2,770 | 2,800 | 2,760 | 2,780 | 35,000 | 2,780 |
| 1996-01-16 | 2,800 | 2,800 | 2,780 | 2,780 | 25,000 | 2,780 |
| 1996-01-12 | 2,820 | 2,830 | 2,800 | 2,800 | 54,000 | 2,800 |
| 1996-01-11 | 2,800 | 2,800 | 2,770 | 2,800 | 53,000 | 2,800 |
| 1996-01-10 | 2,790 | 2,820 | 2,790 | 2,800 | 35,000 | 2,800 |
| 1996-01-09 | 2,840 | 2,840 | 2,790 | 2,820 | 39,000 | 2,820 |
| 1996-01-08 | 2,830 | 2,840 | 2,760 | 2,800 | 52,000 | 2,800 |
| 1996-01-05 | 2,840 | 2,840 | 2,750 | 2,820 | 119,000 | 2,820 |
| 1996-01-04 | 2,840 | 2,840 | 2,770 | 2,810 | 36,000 | 2,810 |
分割・併合履歴 ： [1993-05-26]1株→1.1株 [1990-05-28]1株→1.1株 [1989-05-26]1株→1.1株 [1987-11-26]1株→1.25株 [1985-04-17]1株→4株
