1820 西松建設(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 | 1,010 | 1,010 | 1,000 | 1,010 | 212,000 | 5,050 |
| 1996-12-27 | 1,000 | 1,000 | 995 | 995 | 143,000 | 4,975 |
| 1996-12-26 | 1,010 | 1,010 | 996 | 1,010 | 206,000 | 5,050 |
| 1996-12-25 | 996 | 1,000 | 996 | 1,000 | 162,000 | 5,000 |
| 1996-12-24 | 1,010 | 1,010 | 997 | 1,000 | 369,000 | 5,000 |
| 1996-12-20 | 1,000 | 1,020 | 999 | 1,010 | 475,000 | 5,050 |
| 1996-12-19 | 1,000 | 1,010 | 995 | 995 | 424,000 | 4,975 |
| 1996-12-18 | 1,020 | 1,020 | 1,000 | 1,000 | 346,000 | 5,000 |
| 1996-12-17 | 1,000 | 1,020 | 997 | 1,020 | 812,000 | 5,100 |
| 1996-12-16 | 1,000 | 1,010 | 995 | 1,010 | 196,000 | 5,050 |
| 1996-12-13 | 1,000 | 1,010 | 994 | 1,000 | 707,000 | 5,000 |
| 1996-12-12 | 1,020 | 1,020 | 1,010 | 1,010 | 399,000 | 5,050 |
| 1996-12-11 | 1,010 | 1,030 | 1,000 | 1,030 | 207,000 | 5,150 |
| 1996-12-10 | 1,000 | 1,010 | 999 | 1,000 | 273,000 | 5,000 |
| 1996-12-09 | 1,000 | 1,010 | 987 | 997 | 343,000 | 4,985 |
| 1996-12-06 | 1,030 | 1,030 | 992 | 995 | 642,000 | 4,975 |
| 1996-12-05 | 1,020 | 1,040 | 1,020 | 1,030 | 233,000 | 5,150 |
| 1996-12-04 | 1,020 | 1,040 | 1,020 | 1,020 | 448,000 | 5,100 |
| 1996-12-03 | 1,040 | 1,050 | 1,020 | 1,020 | 557,000 | 5,100 |
| 1996-12-02 | 1,060 | 1,060 | 1,040 | 1,050 | 381,000 | 5,250 |
| 1996-11-29 | 1,050 | 1,070 | 1,050 | 1,060 | 356,000 | 5,300 |
| 1996-11-28 | 1,060 | 1,070 | 1,050 | 1,050 | 661,000 | 5,250 |
| 1996-11-27 | 1,060 | 1,080 | 1,060 | 1,070 | 276,000 | 5,350 |
| 1996-11-26 | 1,060 | 1,070 | 1,050 | 1,070 | 509,000 | 5,350 |
| 1996-11-25 | 1,050 | 1,060 | 1,040 | 1,050 | 463,000 | 5,250 |
| 1996-11-22 | 1,050 | 1,060 | 1,040 | 1,040 | 380,000 | 5,200 |
| 1996-11-21 | 1,050 | 1,070 | 1,050 | 1,050 | 370,000 | 5,250 |
| 1996-11-20 | 1,070 | 1,080 | 1,050 | 1,060 | 619,000 | 5,300 |
| 1996-11-19 | 1,070 | 1,080 | 1,070 | 1,070 | 143,000 | 5,350 |
| 1996-11-18 | 1,070 | 1,070 | 1,070 | 1,070 | 144,000 | 5,350 |
| 1996-11-15 | 1,070 | 1,080 | 1,070 | 1,070 | 121,000 | 5,350 |
| 1996-11-14 | 1,070 | 1,070 | 1,060 | 1,070 | 451,000 | 5,350 |
| 1996-11-13 | 1,080 | 1,080 | 1,070 | 1,070 | 333,000 | 5,350 |
| 1996-11-12 | 1,080 | 1,080 | 1,070 | 1,070 | 188,000 | 5,350 |
| 1996-11-11 | 1,080 | 1,090 | 1,070 | 1,080 | 292,000 | 5,400 |
| 1996-11-08 | 1,070 | 1,090 | 1,070 | 1,080 | 408,000 | 5,400 |
| 1996-11-07 | 1,080 | 1,080 | 1,060 | 1,070 | 363,000 | 5,350 |
| 1996-11-06 | 1,050 | 1,070 | 1,050 | 1,060 | 394,000 | 5,300 |
| 1996-11-05 | 1,050 | 1,060 | 1,040 | 1,040 | 102,000 | 5,200 |
| 1996-11-01 | 1,040 | 1,060 | 1,040 | 1,050 | 360,000 | 5,250 |
| 1996-10-31 | 1,040 | 1,060 | 1,030 | 1,050 | 594,000 | 5,250 |
| 1996-10-30 | 1,050 | 1,050 | 1,040 | 1,040 | 525,000 | 5,200 |
| 1996-10-29 | 1,050 | 1,060 | 1,040 | 1,040 | 535,000 | 5,200 |
| 1996-10-28 | 1,050 | 1,060 | 1,050 | 1,050 | 774,000 | 5,250 |
| 1996-10-25 | 1,060 | 1,060 | 1,040 | 1,050 | 443,000 | 5,250 |
| 1996-10-24 | 1,060 | 1,060 | 1,050 | 1,060 | 224,000 | 5,300 |
| 1996-10-23 | 1,050 | 1,060 | 1,040 | 1,060 | 723,000 | 5,300 |
| 1996-10-22 | 1,070 | 1,080 | 1,050 | 1,060 | 1,465,000 | 5,300 |
| 1996-10-21 | 1,100 | 1,100 | 1,070 | 1,070 | 535,000 | 5,350 |
| 1996-10-18 | 1,090 | 1,100 | 1,080 | 1,100 | 1,309,000 | 5,500 |
| 1996-10-17 | 1,080 | 1,080 | 1,070 | 1,070 | 234,000 | 5,350 |
| 1996-10-16 | 1,080 | 1,080 | 1,070 | 1,070 | 291,000 | 5,350 |
| 1996-10-15 | 1,070 | 1,080 | 1,060 | 1,060 | 916,000 | 5,300 |
| 1996-10-14 | 1,050 | 1,060 | 1,050 | 1,050 | 190,000 | 5,250 |
| 1996-10-11 | 1,060 | 1,060 | 1,050 | 1,050 | 315,000 | 5,250 |
| 1996-10-09 | 1,060 | 1,070 | 1,060 | 1,060 | 334,000 | 5,300 |
| 1996-10-08 | 1,070 | 1,080 | 1,060 | 1,070 | 935,000 | 5,350 |
| 1996-10-07 | 1,070 | 1,080 | 1,060 | 1,070 | 520,000 | 5,350 |
| 1996-10-04 | 1,060 | 1,070 | 1,060 | 1,060 | 200,000 | 5,300 |
| 1996-10-03 | 1,060 | 1,070 | 1,060 | 1,060 | 174,000 | 5,300 |
| 1996-10-02 | 1,070 | 1,070 | 1,060 | 1,070 | 230,000 | 5,350 |
| 1996-10-01 | 1,070 | 1,090 | 1,060 | 1,070 | 406,000 | 5,350 |
| 1996-09-30 | 1,070 | 1,080 | 1,060 | 1,080 | 346,000 | 5,400 |
| 1996-09-27 | 1,070 | 1,070 | 1,060 | 1,070 | 234,000 | 5,350 |
| 1996-09-26 | 1,080 | 1,090 | 1,070 | 1,080 | 304,000 | 5,400 |
| 1996-09-25 | 1,090 | 1,100 | 1,070 | 1,080 | 886,000 | 5,400 |
| 1996-09-24 | 1,070 | 1,080 | 1,060 | 1,070 | 622,000 | 5,350 |
| 1996-09-20 | 1,050 | 1,060 | 1,040 | 1,060 | 646,000 | 5,300 |
| 1996-09-19 | 1,030 | 1,050 | 1,030 | 1,050 | 306,000 | 5,250 |
| 1996-09-18 | 1,050 | 1,050 | 1,030 | 1,050 | 440,000 | 5,250 |
| 1996-09-17 | 1,040 | 1,050 | 1,020 | 1,040 | 523,000 | 5,200 |
| 1996-09-13 | 995 | 1,030 | 995 | 1,030 | 718,000 | 5,150 |
| 1996-09-12 | 993 | 995 | 992 | 995 | 317,000 | 4,975 |
| 1996-09-11 | 994 | 997 | 990 | 993 | 420,000 | 4,965 |
| 1996-09-10 | 1,000 | 1,000 | 990 | 994 | 324,000 | 4,970 |
| 1996-09-09 | 1,000 | 1,000 | 996 | 998 | 274,000 | 4,990 |
| 1996-09-06 | 1,010 | 1,010 | 1,000 | 1,000 | 104,000 | 5,000 |
| 1996-09-05 | 995 | 1,020 | 995 | 1,010 | 321,000 | 5,050 |
| 1996-09-04 | 1,000 | 1,000 | 985 | 994 | 470,000 | 4,970 |
| 1996-09-03 | 1,000 | 1,010 | 993 | 1,000 | 301,000 | 5,000 |
| 1996-09-02 | 1,000 | 1,010 | 996 | 1,000 | 249,000 | 5,000 |
| 1996-08-30 | 997 | 1,010 | 992 | 1,010 | 674,000 | 5,050 |
| 1996-08-29 | 1,010 | 1,010 | 998 | 1,000 | 369,000 | 5,000 |
| 1996-08-28 | 1,020 | 1,030 | 1,010 | 1,010 | 170,000 | 5,050 |
| 1996-08-27 | 1,020 | 1,030 | 1,010 | 1,030 | 310,000 | 5,150 |
| 1996-08-26 | 1,040 | 1,040 | 1,020 | 1,020 | 745,000 | 5,100 |
| 1996-08-23 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 | 5,200 |
| 1996-08-22 | 1,050 | 1,050 | 1,040 | 1,050 | 405,000 | 5,250 |
| 1996-08-21 | 1,040 | 1,050 | 1,030 | 1,040 | 399,000 | 5,200 |
| 1996-08-20 | 1,040 | 1,040 | 1,030 | 1,040 | 558,000 | 5,200 |
| 1996-08-19 | 1,040 | 1,040 | 1,030 | 1,030 | 185,000 | 5,150 |
| 1996-08-16 | 1,040 | 1,040 | 1,030 | 1,030 | 248,000 | 5,150 |
| 1996-08-15 | 1,040 | 1,040 | 1,030 | 1,030 | 428,000 | 5,150 |
| 1996-08-14 | 1,040 | 1,050 | 1,030 | 1,030 | 366,000 | 5,150 |
| 1996-08-13 | 1,040 | 1,040 | 1,030 | 1,040 | 211,000 | 5,200 |
| 1996-08-12 | 1,040 | 1,040 | 1,030 | 1,040 | 147,000 | 5,200 |
| 1996-08-09 | 1,030 | 1,040 | 1,030 | 1,040 | 188,000 | 5,200 |
| 1996-08-08 | 1,050 | 1,050 | 1,030 | 1,040 | 582,000 | 5,200 |
| 1996-08-07 | 1,040 | 1,050 | 1,030 | 1,040 | 243,000 | 5,200 |
| 1996-08-06 | 1,050 | 1,050 | 1,040 | 1,050 | 275,000 | 5,250 |
| 1996-08-05 | 1,050 | 1,060 | 1,050 | 1,050 | 355,000 | 5,250 |
| 1996-08-02 | 1,060 | 1,060 | 1,040 | 1,050 | 810,000 | 5,250 |
| 1996-08-01 | 1,060 | 1,080 | 1,060 | 1,060 | 280,000 | 5,300 |
| 1996-07-31 | 1,070 | 1,090 | 1,070 | 1,080 | 535,000 | 5,400 |
| 1996-07-30 | 1,070 | 1,080 | 1,060 | 1,070 | 369,000 | 5,350 |
| 1996-07-29 | 1,090 | 1,100 | 1,080 | 1,090 | 417,000 | 5,450 |
| 1996-07-26 | 1,100 | 1,100 | 1,090 | 1,090 | 210,000 | 5,450 |
| 1996-07-25 | 1,090 | 1,110 | 1,090 | 1,090 | 293,000 | 5,450 |
| 1996-07-24 | 1,100 | 1,110 | 1,090 | 1,090 | 499,000 | 5,450 |
| 1996-07-23 | 1,120 | 1,120 | 1,100 | 1,120 | 378,000 | 5,600 |
| 1996-07-22 | 1,110 | 1,120 | 1,100 | 1,110 | 485,000 | 5,550 |
| 1996-07-19 | 1,130 | 1,130 | 1,110 | 1,110 | 202,000 | 5,550 |
| 1996-07-18 | 1,120 | 1,130 | 1,110 | 1,120 | 315,000 | 5,600 |
| 1996-07-17 | 1,130 | 1,140 | 1,110 | 1,110 | 400,000 | 5,550 |
| 1996-07-16 | 1,130 | 1,140 | 1,130 | 1,130 | 233,000 | 5,650 |
| 1996-07-15 | 1,140 | 1,150 | 1,130 | 1,150 | 342,000 | 5,750 |
| 1996-07-12 | 1,130 | 1,150 | 1,130 | 1,140 | 179,000 | 5,700 |
| 1996-07-11 | 1,130 | 1,150 | 1,130 | 1,140 | 440,000 | 5,700 |
| 1996-07-10 | 1,140 | 1,150 | 1,130 | 1,130 | 408,000 | 5,650 |
| 1996-07-09 | 1,150 | 1,160 | 1,150 | 1,150 | 210,000 | 5,750 |
| 1996-07-08 | 1,160 | 1,170 | 1,150 | 1,150 | 480,000 | 5,750 |
| 1996-07-05 | 1,180 | 1,190 | 1,170 | 1,180 | 228,000 | 5,900 |
| 1996-07-04 | 1,190 | 1,190 | 1,180 | 1,190 | 734,000 | 5,950 |
| 1996-07-03 | 1,180 | 1,190 | 1,170 | 1,180 | 288,000 | 5,900 |
| 1996-07-02 | 1,180 | 1,190 | 1,180 | 1,180 | 362,000 | 5,900 |
| 1996-07-01 | 1,180 | 1,190 | 1,170 | 1,190 | 371,000 | 5,950 |
| 1996-06-28 | 1,190 | 1,200 | 1,180 | 1,200 | 462,000 | 6,000 |
| 1996-06-27 | 1,170 | 1,180 | 1,170 | 1,180 | 135,000 | 5,900 |
| 1996-06-26 | 1,180 | 1,180 | 1,160 | 1,180 | 353,000 | 5,900 |
| 1996-06-25 | 1,160 | 1,180 | 1,160 | 1,160 | 447,000 | 5,800 |
| 1996-06-24 | 1,180 | 1,190 | 1,150 | 1,160 | 564,000 | 5,800 |
| 1996-06-21 | 1,180 | 1,190 | 1,180 | 1,180 | 187,000 | 5,900 |
| 1996-06-20 | 1,150 | 1,170 | 1,150 | 1,160 | 641,000 | 5,800 |
| 1996-06-19 | 1,170 | 1,180 | 1,170 | 1,170 | 684,000 | 5,850 |
| 1996-06-18 | 1,180 | 1,180 | 1,160 | 1,170 | 646,000 | 5,850 |
| 1996-06-17 | 1,170 | 1,180 | 1,170 | 1,170 | 1,124,000 | 5,850 |
| 1996-06-14 | 1,150 | 1,180 | 1,150 | 1,150 | 1,024,000 | 5,750 |
| 1996-06-13 | 1,150 | 1,170 | 1,150 | 1,150 | 655,000 | 5,750 |
| 1996-06-12 | 1,150 | 1,160 | 1,140 | 1,140 | 711,000 | 5,700 |
| 1996-06-11 | 1,150 | 1,160 | 1,140 | 1,150 | 654,000 | 5,750 |
| 1996-06-10 | 1,140 | 1,150 | 1,140 | 1,140 | 186,000 | 5,700 |
| 1996-06-07 | 1,140 | 1,150 | 1,140 | 1,140 | 354,000 | 5,700 |
| 1996-06-06 | 1,150 | 1,160 | 1,140 | 1,140 | 694,000 | 5,700 |
| 1996-06-05 | 1,140 | 1,150 | 1,130 | 1,140 | 538,000 | 5,700 |
| 1996-06-04 | 1,130 | 1,140 | 1,130 | 1,140 | 585,000 | 5,700 |
| 1996-06-03 | 1,150 | 1,150 | 1,130 | 1,130 | 227,000 | 5,650 |
| 1996-05-31 | 1,130 | 1,150 | 1,130 | 1,150 | 541,000 | 5,750 |
| 1996-05-30 | 1,130 | 1,140 | 1,130 | 1,130 | 596,000 | 5,650 |
| 1996-05-29 | 1,130 | 1,150 | 1,120 | 1,130 | 1,270,000 | 5,650 |
| 1996-05-28 | 1,130 | 1,140 | 1,120 | 1,130 | 454,000 | 5,650 |
| 1996-05-27 | 1,130 | 1,140 | 1,120 | 1,130 | 618,000 | 5,650 |
| 1996-05-24 | 1,130 | 1,150 | 1,120 | 1,120 | 682,000 | 5,600 |
| 1996-05-23 | 1,140 | 1,150 | 1,120 | 1,130 | 801,000 | 5,650 |
| 1996-05-22 | 1,160 | 1,170 | 1,130 | 1,130 | 1,204,000 | 5,650 |
| 1996-05-21 | 1,160 | 1,170 | 1,150 | 1,150 | 1,057,000 | 5,750 |
| 1996-05-20 | 1,180 | 1,190 | 1,160 | 1,160 | 348,000 | 5,800 |
| 1996-05-17 | 1,180 | 1,190 | 1,170 | 1,170 | 241,000 | 5,850 |
| 1996-05-16 | 1,190 | 1,200 | 1,180 | 1,180 | 521,000 | 5,900 |
| 1996-05-15 | 1,180 | 1,190 | 1,180 | 1,190 | 575,000 | 5,950 |
| 1996-05-14 | 1,170 | 1,180 | 1,160 | 1,170 | 486,000 | 5,850 |
| 1996-05-13 | 1,170 | 1,180 | 1,160 | 1,160 | 606,000 | 5,800 |
| 1996-05-10 | 1,180 | 1,190 | 1,170 | 1,170 | 300,000 | 5,850 |
| 1996-05-09 | 1,190 | 1,200 | 1,170 | 1,170 | 643,000 | 5,850 |
| 1996-05-08 | 1,200 | 1,200 | 1,190 | 1,200 | 346,000 | 6,000 |
| 1996-05-07 | 1,200 | 1,210 | 1,190 | 1,200 | 363,000 | 6,000 |
| 1996-05-02 | 1,220 | 1,220 | 1,200 | 1,210 | 243,000 | 6,050 |
| 1996-05-01 | 1,230 | 1,230 | 1,210 | 1,220 | 836,000 | 6,100 |
| 1996-04-30 | 1,220 | 1,230 | 1,210 | 1,230 | 340,000 | 6,150 |
| 1996-04-26 | 1,210 | 1,240 | 1,200 | 1,230 | 927,000 | 6,150 |
| 1996-04-25 | 1,190 | 1,210 | 1,180 | 1,200 | 1,959,000 | 6,000 |
| 1996-04-24 | 1,190 | 1,200 | 1,170 | 1,180 | 505,000 | 5,900 |
| 1996-04-23 | 1,190 | 1,210 | 1,190 | 1,200 | 404,000 | 6,000 |
| 1996-04-22 | 1,190 | 1,200 | 1,190 | 1,200 | 388,000 | 6,000 |
| 1996-04-19 | 1,180 | 1,200 | 1,180 | 1,200 | 550,000 | 6,000 |
| 1996-04-18 | 1,190 | 1,190 | 1,170 | 1,170 | 807,000 | 5,850 |
| 1996-04-17 | 1,210 | 1,220 | 1,190 | 1,200 | 501,000 | 6,000 |
| 1996-04-16 | 1,210 | 1,220 | 1,200 | 1,210 | 498,000 | 6,050 |
| 1996-04-15 | 1,220 | 1,220 | 1,200 | 1,210 | 531,000 | 6,050 |
| 1996-04-12 | 1,220 | 1,220 | 1,200 | 1,220 | 791,000 | 6,100 |
| 1996-04-11 | 1,220 | 1,220 | 1,210 | 1,220 | 506,000 | 6,100 |
| 1996-04-10 | 1,220 | 1,230 | 1,210 | 1,220 | 350,000 | 6,100 |
| 1996-04-09 | 1,210 | 1,230 | 1,210 | 1,220 | 487,000 | 6,100 |
| 1996-04-08 | 1,220 | 1,220 | 1,210 | 1,210 | 127,000 | 6,050 |
| 1996-04-05 | 1,230 | 1,230 | 1,210 | 1,230 | 375,000 | 6,150 |
| 1996-04-04 | 1,250 | 1,250 | 1,230 | 1,230 | 283,000 | 6,150 |
| 1996-04-03 | 1,250 | 1,250 | 1,230 | 1,250 | 562,000 | 6,250 |
| 1996-04-02 | 1,250 | 1,250 | 1,230 | 1,240 | 555,000 | 6,200 |
| 1996-04-01 | 1,220 | 1,240 | 1,210 | 1,240 | 929,000 | 6,200 |
| 1996-03-29 | 1,200 | 1,220 | 1,200 | 1,220 | 361,000 | 6,100 |
| 1996-03-28 | 1,200 | 1,210 | 1,190 | 1,200 | 458,000 | 6,000 |
| 1996-03-27 | 1,200 | 1,210 | 1,190 | 1,210 | 245,000 | 6,050 |
| 1996-03-26 | 1,200 | 1,210 | 1,190 | 1,200 | 916,000 | 6,000 |
| 1996-03-25 | 1,200 | 1,210 | 1,190 | 1,210 | 285,000 | 6,050 |
| 1996-03-22 | 1,200 | 1,200 | 1,180 | 1,180 | 402,000 | 5,900 |
| 1996-03-21 | 1,190 | 1,200 | 1,180 | 1,190 | 294,000 | 5,950 |
| 1996-03-19 | 1,190 | 1,210 | 1,180 | 1,190 | 401,000 | 5,950 |
| 1996-03-18 | 1,180 | 1,190 | 1,180 | 1,190 | 247,000 | 5,950 |
| 1996-03-15 | 1,170 | 1,180 | 1,170 | 1,180 | 317,000 | 5,900 |
| 1996-03-14 | 1,170 | 1,180 | 1,160 | 1,180 | 398,000 | 5,900 |
| 1996-03-13 | 1,170 | 1,170 | 1,150 | 1,170 | 458,000 | 5,850 |
| 1996-03-12 | 1,160 | 1,180 | 1,150 | 1,170 | 824,000 | 5,850 |
| 1996-03-11 | 1,150 | 1,160 | 1,140 | 1,160 | 437,000 | 5,800 |
| 1996-03-08 | 1,170 | 1,180 | 1,160 | 1,170 | 953,000 | 5,850 |
| 1996-03-07 | 1,160 | 1,160 | 1,150 | 1,150 | 320,000 | 5,750 |
| 1996-03-06 | 1,170 | 1,170 | 1,150 | 1,160 | 276,000 | 5,800 |
| 1996-03-05 | 1,160 | 1,180 | 1,160 | 1,180 | 240,000 | 5,900 |
| 1996-03-04 | 1,170 | 1,180 | 1,160 | 1,160 | 459,000 | 5,800 |
| 1996-03-01 | 1,170 | 1,180 | 1,160 | 1,160 | 218,000 | 5,800 |
| 1996-02-29 | 1,180 | 1,190 | 1,170 | 1,170 | 383,000 | 5,850 |
| 1996-02-28 | 1,180 | 1,190 | 1,180 | 1,180 | 373,000 | 5,900 |
| 1996-02-27 | 1,180 | 1,190 | 1,170 | 1,170 | 170,000 | 5,850 |
| 1996-02-26 | 1,190 | 1,190 | 1,180 | 1,180 | 543,000 | 5,900 |
| 1996-02-23 | 1,210 | 1,220 | 1,190 | 1,190 | 567,000 | 5,950 |
| 1996-02-22 | 1,220 | 1,230 | 1,210 | 1,210 | 325,000 | 6,050 |
| 1996-02-21 | 1,210 | 1,220 | 1,210 | 1,220 | 309,000 | 6,100 |
| 1996-02-20 | 1,220 | 1,230 | 1,210 | 1,230 | 1,381,000 | 6,150 |
| 1996-02-19 | 1,220 | 1,230 | 1,220 | 1,220 | 2,211,000 | 6,100 |
| 1996-02-16 | 1,230 | 1,230 | 1,210 | 1,230 | 1,309,000 | 6,150 |
| 1996-02-15 | 1,240 | 1,250 | 1,230 | 1,240 | 3,496,000 | 6,200 |
| 1996-02-14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,524,000 | 6,150 |
| 1996-02-13 | 1,250 | 1,250 | 1,240 | 1,250 | 587,000 | 6,250 |
| 1996-02-09 | 1,230 | 1,260 | 1,230 | 1,260 | 1,323,000 | 6,300 |
| 1996-02-08 | 1,220 | 1,240 | 1,220 | 1,230 | 594,000 | 6,150 |
| 1996-02-07 | 1,210 | 1,230 | 1,200 | 1,220 | 526,000 | 6,100 |
| 1996-02-06 | 1,220 | 1,220 | 1,200 | 1,220 | 490,000 | 6,100 |
| 1996-02-05 | 1,250 | 1,250 | 1,220 | 1,240 | 507,000 | 6,200 |
| 1996-02-02 | 1,250 | 1,260 | 1,240 | 1,260 | 876,000 | 6,300 |
| 1996-02-01 | 1,250 | 1,260 | 1,240 | 1,260 | 1,068,000 | 6,300 |
| 1996-01-31 | 1,220 | 1,240 | 1,220 | 1,240 | 446,000 | 6,200 |
| 1996-01-30 | 1,220 | 1,230 | 1,210 | 1,220 | 395,000 | 6,100 |
| 1996-01-29 | 1,220 | 1,230 | 1,210 | 1,210 | 200,000 | 6,050 |
| 1996-01-26 | 1,230 | 1,230 | 1,210 | 1,230 | 237,000 | 6,150 |
| 1996-01-25 | 1,220 | 1,230 | 1,210 | 1,210 | 227,000 | 6,050 |
| 1996-01-24 | 1,230 | 1,240 | 1,210 | 1,210 | 441,000 | 6,050 |
| 1996-01-23 | 1,230 | 1,240 | 1,220 | 1,230 | 4,224,000 | 6,150 |
| 1996-01-22 | 1,230 | 1,240 | 1,220 | 1,220 | 3,939,000 | 6,100 |
| 1996-01-19 | 1,230 | 1,240 | 1,220 | 1,240 | 378,000 | 6,200 |
| 1996-01-18 | 1,230 | 1,240 | 1,220 | 1,230 | 762,000 | 6,150 |
| 1996-01-17 | 1,230 | 1,240 | 1,220 | 1,230 | 891,000 | 6,150 |
| 1996-01-16 | 1,200 | 1,220 | 1,200 | 1,220 | 358,000 | 6,100 |
| 1996-01-12 | 1,210 | 1,220 | 1,190 | 1,200 | 433,000 | 6,000 |
| 1996-01-11 | 1,230 | 1,230 | 1,200 | 1,220 | 514,000 | 6,100 |
| 1996-01-10 | 1,220 | 1,230 | 1,210 | 1,230 | 271,000 | 6,150 |
| 1996-01-09 | 1,230 | 1,230 | 1,210 | 1,230 | 239,000 | 6,150 |
| 1996-01-08 | 1,240 | 1,250 | 1,220 | 1,240 | 1,117,000 | 6,200 |
| 1996-01-05 | 1,230 | 1,240 | 1,220 | 1,240 | 1,048,000 | 6,200 |
| 1996-01-04 | 1,220 | 1,240 | 1,200 | 1,240 | 287,000 | 6,200 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
