1878 大東建託(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 | 1,260 | 1,290 | 1,240 | 1,290 | 66,800 | 1,290 |
| 1996-12-27 | 1,270 | 1,290 | 1,260 | 1,270 | 105,900 | 1,270 |
| 1996-12-26 | 1,260 | 1,280 | 1,250 | 1,280 | 132,100 | 1,280 |
| 1996-12-25 | 1,250 | 1,270 | 1,240 | 1,240 | 185,600 | 1,240 |
| 1996-12-24 | 1,270 | 1,310 | 1,270 | 1,270 | 232,600 | 1,270 |
| 1996-12-20 | 1,350 | 1,370 | 1,310 | 1,310 | 166,900 | 1,310 |
| 1996-12-19 | 1,370 | 1,370 | 1,330 | 1,330 | 90,600 | 1,330 |
| 1996-12-18 | 1,360 | 1,380 | 1,360 | 1,380 | 170,900 | 1,380 |
| 1996-12-17 | 1,330 | 1,370 | 1,330 | 1,370 | 109,100 | 1,370 |
| 1996-12-16 | 1,290 | 1,310 | 1,280 | 1,310 | 85,700 | 1,310 |
| 1996-12-13 | 1,320 | 1,320 | 1,300 | 1,310 | 234,800 | 1,310 |
| 1996-12-12 | 1,310 | 1,330 | 1,300 | 1,300 | 165,500 | 1,300 |
| 1996-12-11 | 1,330 | 1,330 | 1,300 | 1,310 | 88,300 | 1,310 |
| 1996-12-10 | 1,320 | 1,330 | 1,310 | 1,320 | 77,300 | 1,320 |
| 1996-12-09 | 1,310 | 1,330 | 1,300 | 1,330 | 55,500 | 1,330 |
| 1996-12-06 | 1,320 | 1,340 | 1,320 | 1,330 | 138,800 | 1,330 |
| 1996-12-05 | 1,360 | 1,360 | 1,300 | 1,330 | 223,400 | 1,330 |
| 1996-12-04 | 1,370 | 1,370 | 1,340 | 1,360 | 125,500 | 1,360 |
| 1996-12-03 | 1,420 | 1,470 | 1,350 | 1,370 | 192,500 | 1,370 |
| 1996-12-02 | 1,490 | 1,490 | 1,440 | 1,440 | 37,900 | 1,440 |
| 1996-11-29 | 1,500 | 1,500 | 1,490 | 1,490 | 126,300 | 1,490 |
| 1996-11-28 | 1,500 | 1,500 | 1,470 | 1,490 | 67,000 | 1,490 |
| 1996-11-27 | 1,500 | 1,510 | 1,490 | 1,490 | 189,500 | 1,490 |
| 1996-11-26 | 1,550 | 1,550 | 1,500 | 1,510 | 214,200 | 1,510 |
| 1996-11-25 | 1,540 | 1,550 | 1,540 | 1,550 | 112,000 | 1,550 |
| 1996-11-22 | 1,530 | 1,540 | 1,500 | 1,540 | 173,400 | 1,540 |
| 1996-11-21 | 1,550 | 1,550 | 1,520 | 1,540 | 111,000 | 1,540 |
| 1996-11-20 | 1,550 | 1,560 | 1,530 | 1,550 | 181,900 | 1,550 |
| 1996-11-19 | 1,510 | 1,550 | 1,510 | 1,530 | 343,000 | 1,530 |
| 1996-11-18 | 1,490 | 1,500 | 1,480 | 1,500 | 91,400 | 1,500 |
| 1996-11-15 | 1,500 | 1,510 | 1,470 | 1,480 | 270,500 | 1,480 |
| 1996-11-14 | 1,490 | 1,520 | 1,490 | 1,520 | 103,400 | 1,520 |
| 1996-11-13 | 1,490 | 1,510 | 1,490 | 1,500 | 107,100 | 1,500 |
| 1996-11-12 | 1,500 | 1,500 | 1,490 | 1,500 | 91,400 | 1,500 |
| 1996-11-11 | 1,500 | 1,520 | 1,490 | 1,510 | 346,700 | 1,510 |
| 1996-11-08 | 1,450 | 1,480 | 1,440 | 1,470 | 241,100 | 1,470 |
| 1996-11-07 | 1,490 | 1,490 | 1,450 | 1,450 | 64,400 | 1,450 |
| 1996-11-06 | 1,450 | 1,490 | 1,450 | 1,480 | 32,000 | 1,480 |
| 1996-11-05 | 1,460 | 1,470 | 1,450 | 1,450 | 46,200 | 1,450 |
| 1996-11-01 | 1,460 | 1,470 | 1,440 | 1,450 | 70,300 | 1,450 |
| 1996-10-31 | 1,440 | 1,460 | 1,420 | 1,440 | 282,900 | 1,440 |
| 1996-10-30 | 1,480 | 1,490 | 1,460 | 1,460 | 42,200 | 1,460 |
| 1996-10-29 | 1,470 | 1,500 | 1,470 | 1,480 | 27,200 | 1,480 |
| 1996-10-28 | 1,470 | 1,500 | 1,470 | 1,500 | 86,200 | 1,500 |
| 1996-10-25 | 1,500 | 1,500 | 1,470 | 1,470 | 64,100 | 1,470 |
| 1996-10-24 | 1,510 | 1,510 | 1,500 | 1,500 | 149,500 | 1,500 |
| 1996-10-23 | 1,510 | 1,530 | 1,500 | 1,530 | 115,700 | 1,530 |
| 1996-10-22 | 1,520 | 1,530 | 1,510 | 1,510 | 89,000 | 1,510 |
| 1996-10-21 | 1,550 | 1,550 | 1,520 | 1,520 | 159,700 | 1,520 |
| 1996-10-18 | 1,530 | 1,530 | 1,490 | 1,500 | 176,000 | 1,500 |
| 1996-10-17 | 1,550 | 1,550 | 1,530 | 1,530 | 36,100 | 1,530 |
| 1996-10-16 | 1,530 | 1,550 | 1,530 | 1,550 | 113,900 | 1,550 |
| 1996-10-15 | 1,530 | 1,530 | 1,500 | 1,530 | 121,800 | 1,530 |
| 1996-10-14 | 1,540 | 1,540 | 1,510 | 1,510 | 88,100 | 1,510 |
| 1996-10-11 | 1,540 | 1,550 | 1,520 | 1,540 | 245,500 | 1,540 |
| 1996-10-09 | 1,540 | 1,560 | 1,530 | 1,550 | 250,500 | 1,550 |
| 1996-10-08 | 1,520 | 1,540 | 1,510 | 1,540 | 367,600 | 1,540 |
| 1996-10-07 | 1,510 | 1,520 | 1,510 | 1,520 | 148,100 | 1,520 |
| 1996-10-04 | 1,510 | 1,510 | 1,490 | 1,500 | 217,400 | 1,500 |
| 1996-10-03 | 1,520 | 1,530 | 1,490 | 1,520 | 67,600 | 1,520 |
| 1996-10-02 | 1,530 | 1,530 | 1,490 | 1,520 | 126,000 | 1,520 |
| 1996-10-01 | 1,500 | 1,520 | 1,480 | 1,510 | 174,600 | 1,510 |
| 1996-09-30 | 1,450 | 1,500 | 1,450 | 1,500 | 89,900 | 1,500 |
| 1996-09-27 | 1,440 | 1,470 | 1,440 | 1,470 | 73,900 | 1,470 |
| 1996-09-26 | 1,460 | 1,470 | 1,440 | 1,450 | 33,300 | 1,450 |
| 1996-09-25 | 1,460 | 1,460 | 1,430 | 1,440 | 105,700 | 1,440 |
| 1996-09-24 | 1,450 | 1,460 | 1,440 | 1,460 | 85,000 | 1,460 |
| 1996-09-20 | 1,470 | 1,490 | 1,460 | 1,460 | 112,200 | 1,460 |
| 1996-09-19 | 1,460 | 1,460 | 1,430 | 1,430 | 25,100 | 1,430 |
| 1996-09-18 | 1,470 | 1,470 | 1,440 | 1,440 | 145,500 | 1,440 |
| 1996-09-17 | 1,430 | 1,500 | 1,420 | 1,440 | 141,900 | 1,440 |
| 1996-09-13 | 1,380 | 1,430 | 1,380 | 1,420 | 177,400 | 1,420 |
| 1996-09-12 | 1,400 | 1,410 | 1,390 | 1,390 | 44,400 | 1,390 |
| 1996-09-11 | 1,410 | 1,410 | 1,390 | 1,400 | 49,300 | 1,400 |
| 1996-09-10 | 1,390 | 1,400 | 1,380 | 1,400 | 44,800 | 1,400 |
| 1996-09-09 | 1,360 | 1,400 | 1,360 | 1,370 | 48,200 | 1,370 |
| 1996-09-06 | 1,400 | 1,400 | 1,370 | 1,370 | 126,600 | 1,370 |
| 1996-09-05 | 1,400 | 1,420 | 1,380 | 1,410 | 100,200 | 1,410 |
| 1996-09-04 | 1,430 | 1,430 | 1,400 | 1,420 | 156,000 | 1,420 |
| 1996-09-03 | 1,410 | 1,430 | 1,410 | 1,420 | 109,600 | 1,420 |
| 1996-09-02 | 1,370 | 1,420 | 1,370 | 1,410 | 69,800 | 1,410 |
| 1996-08-30 | 1,400 | 1,400 | 1,370 | 1,370 | 139,900 | 1,370 |
| 1996-08-29 | 1,460 | 1,470 | 1,430 | 1,430 | 123,700 | 1,430 |
| 1996-08-28 | 1,480 | 1,480 | 1,450 | 1,460 | 100,600 | 1,460 |
| 1996-08-27 | 1,500 | 1,510 | 1,490 | 1,500 | 69,100 | 1,500 |
| 1996-08-26 | 1,510 | 1,520 | 1,490 | 1,490 | 119,400 | 1,490 |
| 1996-08-23 | 1,530 | 1,530 | 1,510 | 1,510 | 109,200 | 1,510 |
| 1996-08-22 | 1,470 | 1,520 | 1,470 | 1,510 | 26,300 | 1,510 |
| 1996-08-21 | 1,520 | 1,520 | 1,500 | 1,510 | 77,200 | 1,510 |
| 1996-08-20 | 1,520 | 1,520 | 1,480 | 1,500 | 122,000 | 1,500 |
| 1996-08-19 | 1,480 | 1,500 | 1,480 | 1,500 | 68,000 | 1,500 |
| 1996-08-16 | 1,490 | 1,490 | 1,440 | 1,480 | 69,400 | 1,480 |
| 1996-08-15 | 1,520 | 1,530 | 1,490 | 1,490 | 139,700 | 1,490 |
| 1996-08-14 | 1,540 | 1,550 | 1,520 | 1,520 | 108,500 | 1,520 |
| 1996-08-13 | 1,500 | 1,520 | 1,490 | 1,520 | 203,400 | 1,520 |
| 1996-08-12 | 1,490 | 1,490 | 1,470 | 1,490 | 30,300 | 1,490 |
| 1996-08-09 | 1,480 | 1,490 | 1,430 | 1,430 | 54,000 | 1,430 |
| 1996-08-08 | 1,430 | 1,470 | 1,430 | 1,440 | 96,200 | 1,440 |
| 1996-08-07 | 1,450 | 1,460 | 1,430 | 1,430 | 44,000 | 1,430 |
| 1996-08-06 | 1,470 | 1,470 | 1,430 | 1,460 | 132,200 | 1,460 |
| 1996-08-05 | 1,430 | 1,500 | 1,430 | 1,480 | 287,800 | 1,480 |
| 1996-08-02 | 1,430 | 1,440 | 1,420 | 1,420 | 120,000 | 1,420 |
| 1996-08-01 | 1,360 | 1,400 | 1,360 | 1,400 | 167,600 | 1,400 |
| 1996-07-31 | 1,390 | 1,400 | 1,390 | 1,400 | 132,100 | 1,400 |
| 1996-07-30 | 1,410 | 1,420 | 1,380 | 1,380 | 112,400 | 1,380 |
| 1996-07-29 | 1,450 | 1,460 | 1,410 | 1,410 | 79,200 | 1,410 |
| 1996-07-26 | 1,450 | 1,480 | 1,450 | 1,450 | 123,000 | 1,450 |
| 1996-07-25 | 1,450 | 1,460 | 1,430 | 1,430 | 62,000 | 1,430 |
| 1996-07-24 | 1,480 | 1,480 | 1,430 | 1,460 | 107,000 | 1,460 |
| 1996-07-23 | 1,480 | 1,490 | 1,460 | 1,480 | 141,000 | 1,480 |
| 1996-07-22 | 1,500 | 1,500 | 1,480 | 1,500 | 178,300 | 1,500 |
| 1996-07-19 | 1,560 | 1,560 | 1,480 | 1,490 | 179,300 | 1,490 |
| 1996-07-18 | 1,540 | 1,540 | 1,520 | 1,530 | 208,300 | 1,530 |
| 1996-07-17 | 1,570 | 1,590 | 1,530 | 1,540 | 123,100 | 1,540 |
| 1996-07-16 | 1,530 | 1,600 | 1,500 | 1,580 | 116,100 | 1,580 |
| 1996-07-15 | 1,550 | 1,560 | 1,530 | 1,560 | 65,700 | 1,560 |
| 1996-07-12 | 1,570 | 1,570 | 1,540 | 1,550 | 76,200 | 1,550 |
| 1996-07-11 | 1,580 | 1,600 | 1,570 | 1,600 | 74,900 | 1,600 |
| 1996-07-10 | 1,560 | 1,590 | 1,560 | 1,580 | 57,900 | 1,580 |
| 1996-07-09 | 1,550 | 1,570 | 1,550 | 1,570 | 59,700 | 1,570 |
| 1996-07-08 | 1,580 | 1,590 | 1,570 | 1,570 | 57,100 | 1,570 |
| 1996-07-05 | 1,600 | 1,610 | 1,590 | 1,590 | 82,600 | 1,590 |
| 1996-07-04 | 1,590 | 1,640 | 1,580 | 1,600 | 77,000 | 1,600 |
| 1996-07-03 | 1,590 | 1,640 | 1,580 | 1,590 | 57,500 | 1,590 |
| 1996-07-02 | 1,630 | 1,650 | 1,600 | 1,650 | 66,400 | 1,650 |
| 1996-07-01 | 1,610 | 1,630 | 1,600 | 1,620 | 63,300 | 1,620 |
| 1996-06-28 | 1,640 | 1,650 | 1,570 | 1,640 | 185,900 | 1,640 |
| 1996-06-27 | 1,660 | 1,660 | 1,620 | 1,630 | 124,000 | 1,630 |
| 1996-06-26 | 1,650 | 1,660 | 1,630 | 1,650 | 91,700 | 1,650 |
| 1996-06-25 | 1,660 | 1,660 | 1,640 | 1,660 | 128,800 | 1,660 |
| 1996-06-24 | 1,680 | 1,680 | 1,650 | 1,660 | 136,000 | 1,660 |
| 1996-06-21 | 1,650 | 1,660 | 1,650 | 1,660 | 52,100 | 1,660 |
| 1996-06-20 | 1,680 | 1,680 | 1,600 | 1,650 | 403,900 | 1,650 |
| 1996-06-19 | 1,650 | 1,660 | 1,640 | 1,650 | 84,700 | 1,650 |
| 1996-06-18 | 1,660 | 1,670 | 1,650 | 1,650 | 109,000 | 1,650 |
| 1996-06-17 | 1,660 | 1,670 | 1,650 | 1,650 | 231,200 | 1,650 |
| 1996-06-14 | 1,660 | 1,670 | 1,650 | 1,670 | 259,200 | 1,670 |
| 1996-06-13 | 1,680 | 1,680 | 1,650 | 1,650 | 246,900 | 1,650 |
| 1996-06-12 | 1,610 | 1,660 | 1,610 | 1,660 | 207,200 | 1,660 |
| 1996-06-11 | 1,590 | 1,610 | 1,580 | 1,610 | 103,300 | 1,610 |
| 1996-06-10 | 1,590 | 1,600 | 1,580 | 1,590 | 37,100 | 1,590 |
| 1996-06-07 | 1,600 | 1,610 | 1,580 | 1,580 | 76,800 | 1,580 |
| 1996-06-06 | 1,590 | 1,610 | 1,580 | 1,600 | 142,100 | 1,600 |
| 1996-06-05 | 1,600 | 1,600 | 1,560 | 1,560 | 145,800 | 1,560 |
| 1996-06-04 | 1,590 | 1,630 | 1,580 | 1,580 | 108,500 | 1,580 |
| 1996-06-03 | 1,610 | 1,630 | 1,600 | 1,600 | 236,100 | 1,600 |
| 1996-05-31 | 1,630 | 1,630 | 1,560 | 1,590 | 234,100 | 1,590 |
| 1996-05-30 | 1,650 | 1,680 | 1,640 | 1,660 | 100,200 | 1,660 |
| 1996-05-29 | 1,670 | 1,690 | 1,650 | 1,680 | 468,800 | 1,680 |
| 1996-05-28 | 1,600 | 1,680 | 1,590 | 1,670 | 174,100 | 1,670 |
| 1996-05-27 | 1,580 | 1,600 | 1,530 | 1,570 | 140,100 | 1,570 |
| 1996-05-24 | 1,590 | 1,610 | 1,590 | 1,590 | 147,100 | 1,590 |
| 1996-05-23 | 1,640 | 1,650 | 1,610 | 1,630 | 96,500 | 1,630 |
| 1996-05-22 | 1,660 | 1,670 | 1,650 | 1,650 | 110,000 | 1,650 |
| 1996-05-21 | 1,690 | 1,700 | 1,640 | 1,660 | 186,100 | 1,660 |
| 1996-05-20 | 1,700 | 1,710 | 1,670 | 1,690 | 215,300 | 1,690 |
| 1996-05-17 | 1,690 | 1,690 | 1,660 | 1,680 | 311,500 | 1,680 |
| 1996-05-16 | 1,640 | 1,700 | 1,630 | 1,660 | 796,300 | 1,660 |
| 1996-05-15 | 1,590 | 1,630 | 1,590 | 1,630 | 221,500 | 1,630 |
| 1996-05-14 | 1,600 | 1,600 | 1,580 | 1,580 | 133,800 | 1,580 |
| 1996-05-13 | 1,590 | 1,600 | 1,570 | 1,580 | 208,000 | 1,580 |
| 1996-05-10 | 1,600 | 1,600 | 1,550 | 1,560 | 265,500 | 1,560 |
| 1996-05-09 | 1,580 | 1,600 | 1,570 | 1,600 | 177,900 | 1,600 |
| 1996-05-08 | 1,610 | 1,620 | 1,580 | 1,580 | 170,400 | 1,580 |
| 1996-05-07 | 1,570 | 1,630 | 1,570 | 1,610 | 500,000 | 1,610 |
| 1996-05-02 | 1,570 | 1,590 | 1,560 | 1,570 | 114,600 | 1,570 |
| 1996-05-01 | 1,560 | 1,590 | 1,550 | 1,550 | 132,300 | 1,550 |
| 1996-04-30 | 1,520 | 1,550 | 1,500 | 1,550 | 139,000 | 1,550 |
| 1996-04-26 | 1,570 | 1,580 | 1,520 | 1,520 | 188,800 | 1,520 |
| 1996-04-25 | 1,630 | 1,630 | 1,540 | 1,580 | 308,000 | 1,580 |
| 1996-04-24 | 1,600 | 1,630 | 1,590 | 1,600 | 315,400 | 1,600 |
| 1996-04-23 | 1,630 | 1,630 | 1,590 | 1,600 | 227,100 | 1,600 |
| 1996-04-22 | 1,570 | 1,620 | 1,560 | 1,600 | 435,000 | 1,600 |
| 1996-04-19 | 1,510 | 1,560 | 1,510 | 1,540 | 402,200 | 1,540 |
| 1996-04-18 | 1,480 | 1,520 | 1,480 | 1,510 | 240,900 | 1,510 |
| 1996-04-17 | 1,550 | 1,560 | 1,500 | 1,540 | 283,800 | 1,540 |
| 1996-04-16 | 1,590 | 1,610 | 1,570 | 1,580 | 415,800 | 1,580 |
| 1996-04-15 | 1,600 | 1,610 | 1,570 | 1,590 | 485,900 | 1,590 |
| 1996-04-12 | 1,520 | 1,650 | 1,510 | 1,620 | 1,990,700 | 1,620 |
| 1996-04-11 | 1,440 | 1,520 | 1,420 | 1,500 | 1,837,000 | 1,500 |
| 1996-04-10 | 1,390 | 1,400 | 1,380 | 1,400 | 459,700 | 1,400 |
| 1996-04-09 | 1,340 | 1,370 | 1,330 | 1,370 | 290,700 | 1,370 |
| 1996-04-08 | 1,350 | 1,350 | 1,320 | 1,340 | 215,000 | 1,340 |
| 1996-04-05 | 1,340 | 1,360 | 1,330 | 1,340 | 292,300 | 1,340 |
| 1996-04-04 | 1,350 | 1,350 | 1,330 | 1,330 | 148,400 | 1,330 |
| 1996-04-03 | 1,400 | 1,400 | 1,350 | 1,350 | 691,700 | 1,350 |
| 1996-04-02 | 1,370 | 1,410 | 1,360 | 1,400 | 1,487,600 | 1,400 |
| 1996-04-01 | 1,290 | 1,400 | 1,290 | 1,370 | 1,806,700 | 1,370 |
| 1996-03-29 | 1,280 | 1,290 | 1,260 | 1,290 | 496,900 | 1,290 |
| 1996-03-28 | 1,300 | 1,300 | 1,260 | 1,270 | 194,400 | 1,270 |
| 1996-03-27 | 1,250 | 1,320 | 1,250 | 1,280 | 600,200 | 1,280 |
| 1996-03-26 | 1,200 | 1,240 | 1,190 | 1,240 | 352,700 | 1,240 |
| 1996-03-25 | 1,200 | 1,200 | 1,180 | 1,200 | 191,500 | 1,200 |
| 1996-03-22 | 1,200 | 1,200 | 1,180 | 1,200 | 57,200 | 1,200 |
| 1996-03-21 | 1,190 | 1,200 | 1,180 | 1,200 | 158,700 | 1,200 |
| 1996-03-19 | 1,190 | 1,230 | 1,190 | 1,200 | 363,800 | 1,200 |
| 1996-03-18 | 1,120 | 1,150 | 1,120 | 1,140 | 170,500 | 1,140 |
| 1996-03-15 | 1,090 | 1,120 | 1,080 | 1,120 | 213,900 | 1,120 |
| 1996-03-14 | 1,080 | 1,080 | 1,060 | 1,070 | 106,600 | 1,070 |
| 1996-03-13 | 1,090 | 1,090 | 1,070 | 1,070 | 51,800 | 1,070 |
| 1996-03-12 | 1,090 | 1,110 | 1,070 | 1,070 | 92,700 | 1,070 |
| 1996-03-11 | 1,100 | 1,110 | 1,080 | 1,110 | 109,400 | 1,110 |
| 1996-03-08 | 1,120 | 1,130 | 1,100 | 1,120 | 320,300 | 1,120 |
| 1996-03-07 | 1,140 | 1,160 | 1,130 | 1,140 | 70,100 | 1,140 |
| 1996-03-06 | 1,150 | 1,190 | 1,130 | 1,190 | 77,200 | 1,190 |
| 1996-03-05 | 1,160 | 1,160 | 1,140 | 1,140 | 36,300 | 1,140 |
| 1996-03-04 | 1,170 | 1,170 | 1,140 | 1,150 | 58,200 | 1,150 |
| 1996-03-01 | 1,160 | 1,170 | 1,150 | 1,150 | 36,200 | 1,150 |
| 1996-02-29 | 1,150 | 1,190 | 1,140 | 1,190 | 80,100 | 1,190 |
| 1996-02-28 | 1,150 | 1,200 | 1,150 | 1,160 | 98,700 | 1,160 |
| 1996-02-27 | 1,170 | 1,170 | 1,150 | 1,150 | 49,400 | 1,150 |
| 1996-02-26 | 1,170 | 1,180 | 1,160 | 1,180 | 42,400 | 1,180 |
| 1996-02-23 | 1,170 | 1,180 | 1,160 | 1,170 | 275,300 | 1,170 |
| 1996-02-22 | 1,180 | 1,180 | 1,170 | 1,170 | 64,700 | 1,170 |
| 1996-02-21 | 1,200 | 1,200 | 1,170 | 1,170 | 121,700 | 1,170 |
| 1996-02-20 | 1,190 | 1,210 | 1,190 | 1,210 | 209,500 | 1,210 |
| 1996-02-19 | 1,190 | 1,190 | 1,170 | 1,190 | 92,300 | 1,190 |
| 1996-02-16 | 1,190 | 1,200 | 1,170 | 1,190 | 176,800 | 1,190 |
| 1996-02-15 | 1,220 | 1,230 | 1,180 | 1,180 | 163,800 | 1,180 |
| 1996-02-14 | 1,160 | 1,220 | 1,160 | 1,210 | 102,300 | 1,210 |
| 1996-02-13 | 1,210 | 1,210 | 1,150 | 1,170 | 143,400 | 1,170 |
| 1996-02-09 | 1,190 | 1,220 | 1,180 | 1,220 | 160,300 | 1,220 |
| 1996-02-08 | 1,180 | 1,210 | 1,180 | 1,190 | 139,600 | 1,190 |
| 1996-02-07 | 1,200 | 1,230 | 1,190 | 1,200 | 79,300 | 1,200 |
| 1996-02-06 | 1,210 | 1,230 | 1,180 | 1,200 | 127,800 | 1,200 |
| 1996-02-05 | 1,230 | 1,250 | 1,220 | 1,230 | 80,200 | 1,230 |
| 1996-02-02 | 1,270 | 1,280 | 1,250 | 1,270 | 222,400 | 1,270 |
| 1996-02-01 | 1,260 | 1,270 | 1,250 | 1,270 | 102,400 | 1,270 |
| 1996-01-31 | 1,260 | 1,270 | 1,220 | 1,220 | 471,200 | 1,220 |
| 1996-01-30 | 1,270 | 1,280 | 1,240 | 1,260 | 240,200 | 1,260 |
| 1996-01-29 | 1,270 | 1,280 | 1,250 | 1,270 | 541,900 | 1,270 |
| 1996-01-26 | 1,230 | 1,270 | 1,220 | 1,270 | 71,500 | 1,270 |
| 1996-01-25 | 1,230 | 1,260 | 1,220 | 1,230 | 273,700 | 1,230 |
| 1996-01-24 | 1,240 | 1,240 | 1,210 | 1,230 | 94,100 | 1,230 |
| 1996-01-23 | 1,260 | 1,270 | 1,240 | 1,250 | 82,200 | 1,250 |
| 1996-01-22 | 1,260 | 1,270 | 1,240 | 1,260 | 113,800 | 1,260 |
| 1996-01-19 | 1,290 | 1,290 | 1,250 | 1,270 | 204,800 | 1,270 |
| 1996-01-18 | 1,330 | 1,330 | 1,270 | 1,300 | 383,300 | 1,300 |
| 1996-01-17 | 1,360 | 1,380 | 1,320 | 1,330 | 616,800 | 1,330 |
| 1996-01-16 | 1,310 | 1,350 | 1,300 | 1,350 | 520,700 | 1,350 |
| 1996-01-12 | 1,320 | 1,330 | 1,290 | 1,300 | 391,400 | 1,300 |
| 1996-01-11 | 1,280 | 1,320 | 1,270 | 1,320 | 278,600 | 1,320 |
| 1996-01-10 | 1,300 | 1,300 | 1,270 | 1,290 | 164,800 | 1,290 |
| 1996-01-09 | 1,320 | 1,330 | 1,300 | 1,300 | 185,100 | 1,300 |
| 1996-01-08 | 1,310 | 1,350 | 1,290 | 1,330 | 912,700 | 1,330 |
| 1996-01-05 | 1,300 | 1,300 | 1,270 | 1,290 | 201,900 | 1,290 |
| 1996-01-04 | 1,260 | 1,300 | 1,260 | 1,290 | 463,700 | 1,290 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株