1982 日比谷総合設備(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 | 990 | 995 | 990 | 995 | 4,000 | 904.55 |
| 1996-12-27 | 986 | 999 | 986 | 999 | 6,000 | 908.18 |
| 1996-12-26 | 989 | 990 | 984 | 985 | 4,000 | 895.46 |
| 1996-12-25 | 1,020 | 1,020 | 985 | 1,000 | 58,000 | 909.09 |
| 1996-12-24 | 984 | 991 | 984 | 990 | 13,000 | 900 |
| 1996-12-20 | 999 | 999 | 995 | 995 | 4,000 | 904.55 |
| 1996-12-19 | 994 | 997 | 990 | 990 | 30,000 | 900 |
| 1996-12-18 | 1,000 | 1,000 | 993 | 993 | 10,000 | 902.73 |
| 1996-12-17 | 991 | 1,010 | 991 | 995 | 19,000 | 904.55 |
| 1996-12-16 | 1,010 | 1,010 | 990 | 990 | 41,000 | 900 |
| 1996-12-13 | 1,010 | 1,010 | 1,000 | 1,010 | 54,000 | 918.18 |
| 1996-12-12 | 1,010 | 1,020 | 1,000 | 1,020 | 75,000 | 927.27 |
| 1996-12-10 | 1,020 | 1,020 | 1,010 | 1,010 | 29,000 | 918.18 |
| 1996-12-09 | 1,030 | 1,030 | 1,020 | 1,030 | 20,000 | 936.36 |
| 1996-12-06 | 1,030 | 1,030 | 1,010 | 1,020 | 70,000 | 927.27 |
| 1996-12-05 | 1,010 | 1,020 | 1,010 | 1,010 | 70,000 | 918.18 |
| 1996-12-04 | 1,060 | 1,060 | 1,010 | 1,010 | 98,000 | 918.18 |
| 1996-12-03 | 1,100 | 1,100 | 1,050 | 1,080 | 36,000 | 981.82 |
| 1996-12-02 | 1,100 | 1,100 | 1,080 | 1,080 | 45,000 | 981.82 |
| 1996-11-29 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 | 1,009.09 |
| 1996-11-28 | 1,130 | 1,140 | 1,120 | 1,120 | 32,000 | 1,018.18 |
| 1996-11-27 | 1,140 | 1,140 | 1,130 | 1,140 | 15,000 | 1,036.36 |
| 1996-11-26 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 1,027.27 |
| 1996-11-25 | 1,170 | 1,170 | 1,140 | 1,150 | 46,000 | 1,045.45 |
| 1996-11-22 | 1,130 | 1,150 | 1,130 | 1,150 | 16,000 | 1,045.45 |
| 1996-11-21 | 1,140 | 1,150 | 1,120 | 1,120 | 34,000 | 1,018.18 |
| 1996-11-20 | 1,160 | 1,160 | 1,150 | 1,150 | 28,000 | 1,045.45 |
| 1996-11-19 | 1,150 | 1,150 | 1,140 | 1,140 | 21,000 | 1,036.36 |
| 1996-11-18 | 1,160 | 1,160 | 1,150 | 1,150 | 13,000 | 1,045.45 |
| 1996-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,045.45 |
| 1996-11-14 | 1,130 | 1,150 | 1,120 | 1,150 | 112,000 | 1,045.45 |
| 1996-11-13 | 1,140 | 1,150 | 1,130 | 1,130 | 18,000 | 1,027.27 |
| 1996-11-12 | 1,140 | 1,140 | 1,130 | 1,140 | 5,000 | 1,036.36 |
| 1996-11-11 | 1,150 | 1,150 | 1,140 | 1,140 | 11,000 | 1,036.36 |
| 1996-11-08 | 1,140 | 1,140 | 1,130 | 1,140 | 15,000 | 1,036.36 |
| 1996-11-07 | 1,140 | 1,150 | 1,140 | 1,140 | 152,000 | 1,036.36 |
| 1996-11-06 | 1,150 | 1,150 | 1,110 | 1,130 | 18,000 | 1,027.27 |
| 1996-11-05 | 1,170 | 1,170 | 1,150 | 1,150 | 176,000 | 1,045.45 |
| 1996-11-01 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1996-10-31 | 1,160 | 1,160 | 1,160 | 1,160 | 15,000 | 1,054.55 |
| 1996-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 1,054.55 |
| 1996-10-29 | 1,160 | 1,170 | 1,150 | 1,150 | 5,000 | 1,045.45 |
| 1996-10-28 | 1,150 | 1,170 | 1,150 | 1,150 | 9,000 | 1,045.45 |
| 1996-10-25 | 1,200 | 1,200 | 1,150 | 1,150 | 31,000 | 1,045.45 |
| 1996-10-24 | 1,170 | 1,170 | 1,150 | 1,170 | 13,000 | 1,063.64 |
| 1996-10-23 | 1,170 | 1,180 | 1,160 | 1,180 | 22,000 | 1,072.73 |
| 1996-10-22 | 1,200 | 1,200 | 1,180 | 1,180 | 13,000 | 1,072.73 |
| 1996-10-21 | 1,200 | 1,200 | 1,200 | 1,200 | 15,000 | 1,090.91 |
| 1996-10-18 | 1,190 | 1,200 | 1,180 | 1,200 | 36,000 | 1,090.91 |
| 1996-10-17 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 1,090.91 |
| 1996-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,090.91 |
| 1996-10-15 | 1,180 | 1,200 | 1,170 | 1,200 | 20,000 | 1,090.91 |
| 1996-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 1,090.91 |
| 1996-10-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,100 |
| 1996-10-09 | 1,200 | 1,210 | 1,200 | 1,210 | 14,000 | 1,100 |
| 1996-10-08 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,090.91 |
| 1996-10-07 | 1,210 | 1,220 | 1,210 | 1,210 | 30,000 | 1,100 |
| 1996-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 17,000 | 1,109.09 |
| 1996-10-03 | 1,220 | 1,220 | 1,210 | 1,220 | 38,000 | 1,109.09 |
| 1996-10-02 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,118.18 |
| 1996-10-01 | 1,250 | 1,250 | 1,230 | 1,240 | 55,000 | 1,127.27 |
| 1996-09-30 | 1,240 | 1,250 | 1,240 | 1,250 | 32,000 | 1,136.36 |
| 1996-09-27 | 1,170 | 1,240 | 1,170 | 1,240 | 16,000 | 1,127.27 |
| 1996-09-26 | 1,150 | 1,160 | 1,150 | 1,160 | 15,000 | 1,054.55 |
| 1996-09-25 | 1,140 | 1,140 | 1,140 | 1,140 | 56,000 | 1,036.36 |
| 1996-09-24 | 1,150 | 1,160 | 1,140 | 1,140 | 45,000 | 1,036.36 |
| 1996-09-20 | 1,170 | 1,170 | 1,150 | 1,150 | 28,000 | 1,045.45 |
| 1996-09-19 | 1,170 | 1,170 | 1,160 | 1,160 | 51,000 | 1,054.55 |
| 1996-09-18 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,072.73 |
| 1996-09-17 | 1,190 | 1,200 | 1,190 | 1,200 | 38,000 | 1,090.91 |
| 1996-09-13 | 1,190 | 1,190 | 1,170 | 1,170 | 18,000 | 1,063.64 |
| 1996-09-12 | 1,190 | 1,190 | 1,170 | 1,190 | 3,000 | 1,081.82 |
| 1996-09-11 | 1,210 | 1,220 | 1,190 | 1,200 | 372,000 | 1,090.91 |
| 1996-09-10 | 1,200 | 1,200 | 1,190 | 1,200 | 263,000 | 1,090.91 |
| 1996-09-09 | 1,200 | 1,200 | 1,190 | 1,200 | 239,000 | 1,090.91 |
| 1996-09-06 | 1,210 | 1,220 | 1,200 | 1,200 | 10,000 | 1,090.91 |
| 1996-09-05 | 1,170 | 1,210 | 1,160 | 1,210 | 9,000 | 1,100 |
| 1996-09-04 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 1,063.64 |
| 1996-09-03 | 1,230 | 1,230 | 1,170 | 1,170 | 12,000 | 1,063.64 |
| 1996-09-02 | 1,210 | 1,210 | 1,200 | 1,210 | 6,000 | 1,100 |
| 1996-08-30 | 1,200 | 1,210 | 1,200 | 1,210 | 27,000 | 1,100 |
| 1996-08-29 | 1,190 | 1,200 | 1,180 | 1,200 | 18,000 | 1,090.91 |
| 1996-08-28 | 1,230 | 1,230 | 1,190 | 1,190 | 11,000 | 1,081.82 |
| 1996-08-27 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,118.18 |
| 1996-08-26 | 1,270 | 1,270 | 1,270 | 1,270 | 18,000 | 1,154.55 |
| 1996-08-23 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 | 1,127.27 |
| 1996-08-22 | 1,260 | 1,270 | 1,260 | 1,260 | 34,000 | 1,145.45 |
| 1996-08-21 | 1,260 | 1,260 | 1,260 | 1,260 | 12,000 | 1,145.45 |
| 1996-08-20 | 1,270 | 1,270 | 1,260 | 1,260 | 11,000 | 1,145.45 |
| 1996-08-19 | 1,260 | 1,260 | 1,250 | 1,250 | 34,000 | 1,136.36 |
| 1996-08-16 | 1,270 | 1,270 | 1,260 | 1,260 | 62,000 | 1,145.45 |
| 1996-08-15 | 1,260 | 1,270 | 1,250 | 1,250 | 67,000 | 1,136.36 |
| 1996-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 1,136.36 |
| 1996-08-13 | 1,250 | 1,260 | 1,240 | 1,240 | 15,000 | 1,127.27 |
| 1996-08-12 | 1,240 | 1,260 | 1,240 | 1,260 | 13,000 | 1,145.45 |
| 1996-08-09 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,127.27 |
| 1996-08-08 | 1,240 | 1,240 | 1,240 | 1,240 | 9,000 | 1,127.27 |
| 1996-08-07 | 1,240 | 1,240 | 1,230 | 1,230 | 21,000 | 1,118.18 |
| 1996-08-06 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,127.27 |
| 1996-08-05 | 1,250 | 1,260 | 1,250 | 1,260 | 25,000 | 1,145.45 |
| 1996-08-02 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 1,136.36 |
| 1996-08-01 | 1,240 | 1,260 | 1,240 | 1,260 | 29,000 | 1,145.45 |
| 1996-07-31 | 1,250 | 1,260 | 1,240 | 1,250 | 24,000 | 1,136.36 |
| 1996-07-30 | 1,250 | 1,270 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1996-07-29 | 1,260 | 1,270 | 1,260 | 1,270 | 13,000 | 1,154.55 |
| 1996-07-26 | 1,250 | 1,270 | 1,250 | 1,270 | 15,000 | 1,154.55 |
| 1996-07-25 | 1,280 | 1,280 | 1,260 | 1,260 | 32,000 | 1,145.45 |
| 1996-07-24 | 1,270 | 1,280 | 1,250 | 1,270 | 99,000 | 1,154.55 |
| 1996-07-23 | 1,280 | 1,280 | 1,270 | 1,270 | 30,000 | 1,154.55 |
| 1996-07-22 | 1,290 | 1,290 | 1,270 | 1,280 | 28,000 | 1,163.64 |
| 1996-07-19 | 1,290 | 1,290 | 1,270 | 1,290 | 27,000 | 1,172.73 |
| 1996-07-18 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,154.55 |
| 1996-07-17 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 1,127.27 |
| 1996-07-16 | 1,240 | 1,260 | 1,240 | 1,250 | 13,000 | 1,136.36 |
| 1996-07-15 | 1,260 | 1,260 | 1,250 | 1,250 | 13,000 | 1,136.36 |
| 1996-07-12 | 1,270 | 1,270 | 1,250 | 1,250 | 15,000 | 1,136.36 |
| 1996-07-11 | 1,290 | 1,290 | 1,280 | 1,280 | 29,000 | 1,163.64 |
| 1996-07-10 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 | 1,181.82 |
| 1996-07-09 | 1,300 | 1,310 | 1,300 | 1,310 | 24,000 | 1,190.91 |
| 1996-07-08 | 1,300 | 1,320 | 1,300 | 1,320 | 42,000 | 1,200 |
| 1996-07-05 | 1,310 | 1,310 | 1,310 | 1,310 | 42,000 | 1,190.91 |
| 1996-07-04 | 1,300 | 1,310 | 1,280 | 1,280 | 29,000 | 1,163.64 |
| 1996-07-02 | 1,310 | 1,310 | 1,310 | 1,310 | 7,000 | 1,190.91 |
| 1996-07-01 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 1,181.82 |
| 1996-06-28 | 1,320 | 1,320 | 1,310 | 1,310 | 44,000 | 1,190.91 |
| 1996-06-27 | 1,320 | 1,320 | 1,310 | 1,320 | 50,000 | 1,200 |
| 1996-06-26 | 1,320 | 1,320 | 1,310 | 1,310 | 13,000 | 1,190.91 |
| 1996-06-25 | 1,320 | 1,320 | 1,300 | 1,310 | 77,000 | 1,190.91 |
| 1996-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 30,000 | 1,181.82 |
| 1996-06-21 | 1,270 | 1,280 | 1,270 | 1,280 | 16,000 | 1,163.64 |
| 1996-06-20 | 1,310 | 1,310 | 1,260 | 1,290 | 43,000 | 1,172.73 |
| 1996-06-19 | 1,310 | 1,320 | 1,300 | 1,300 | 53,000 | 1,181.82 |
| 1996-06-18 | 1,320 | 1,320 | 1,300 | 1,310 | 21,000 | 1,190.91 |
| 1996-06-17 | 1,290 | 1,320 | 1,280 | 1,320 | 87,000 | 1,200 |
| 1996-06-14 | 1,270 | 1,290 | 1,260 | 1,290 | 55,000 | 1,172.73 |
| 1996-06-13 | 1,240 | 1,270 | 1,240 | 1,270 | 23,000 | 1,154.55 |
| 1996-06-12 | 1,240 | 1,240 | 1,240 | 1,240 | 25,000 | 1,127.27 |
| 1996-06-11 | 1,260 | 1,270 | 1,240 | 1,240 | 17,000 | 1,127.27 |
| 1996-06-10 | 1,270 | 1,270 | 1,260 | 1,260 | 10,000 | 1,145.45 |
| 1996-06-07 | 1,260 | 1,270 | 1,260 | 1,260 | 25,000 | 1,145.45 |
| 1996-06-06 | 1,250 | 1,270 | 1,250 | 1,260 | 12,000 | 1,145.45 |
| 1996-06-05 | 1,270 | 1,270 | 1,250 | 1,270 | 15,000 | 1,154.55 |
| 1996-06-04 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 | 1,154.55 |
| 1996-06-03 | 1,270 | 1,270 | 1,250 | 1,250 | 34,000 | 1,136.36 |
| 1996-05-31 | 1,270 | 1,270 | 1,260 | 1,270 | 24,000 | 1,154.55 |
| 1996-05-30 | 1,260 | 1,280 | 1,260 | 1,280 | 12,000 | 1,163.64 |
| 1996-05-29 | 1,280 | 1,280 | 1,270 | 1,280 | 4,000 | 1,163.64 |
| 1996-05-28 | 1,260 | 1,290 | 1,250 | 1,280 | 13,000 | 1,163.64 |
| 1996-05-27 | 1,290 | 1,290 | 1,270 | 1,270 | 32,000 | 1,154.55 |
| 1996-05-24 | 1,260 | 1,270 | 1,260 | 1,260 | 25,000 | 1,145.45 |
| 1996-05-23 | 1,240 | 1,250 | 1,240 | 1,250 | 24,000 | 1,136.36 |
| 1996-05-22 | 1,230 | 1,230 | 1,220 | 1,230 | 48,000 | 1,118.18 |
| 1996-05-21 | 1,270 | 1,270 | 1,250 | 1,250 | 20,000 | 1,136.36 |
| 1996-05-20 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 1,163.64 |
| 1996-05-17 | 1,290 | 1,290 | 1,280 | 1,290 | 3,000 | 1,172.73 |
| 1996-05-16 | 1,300 | 1,300 | 1,280 | 1,280 | 32,000 | 1,163.64 |
| 1996-05-15 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,181.82 |
| 1996-05-14 | 1,300 | 1,300 | 1,290 | 1,300 | 38,000 | 1,181.82 |
| 1996-05-13 | 1,290 | 1,300 | 1,290 | 1,290 | 13,000 | 1,172.73 |
| 1996-05-10 | 1,280 | 1,290 | 1,280 | 1,290 | 10,000 | 1,172.73 |
| 1996-05-09 | 1,320 | 1,320 | 1,290 | 1,290 | 106,000 | 1,172.73 |
| 1996-05-08 | 1,300 | 1,330 | 1,290 | 1,330 | 149,000 | 1,209.09 |
| 1996-05-07 | 1,280 | 1,330 | 1,280 | 1,330 | 161,000 | 1,209.09 |
| 1996-05-02 | 1,270 | 1,280 | 1,260 | 1,280 | 22,000 | 1,163.64 |
| 1996-05-01 | 1,270 | 1,290 | 1,260 | 1,270 | 115,000 | 1,154.55 |
| 1996-04-30 | 1,240 | 1,260 | 1,240 | 1,250 | 26,000 | 1,136.36 |
| 1996-04-26 | 1,270 | 1,270 | 1,240 | 1,240 | 43,000 | 1,127.27 |
| 1996-04-25 | 1,250 | 1,280 | 1,250 | 1,280 | 137,000 | 1,163.64 |
| 1996-04-24 | 1,230 | 1,250 | 1,230 | 1,250 | 67,000 | 1,136.36 |
| 1996-04-23 | 1,190 | 1,230 | 1,190 | 1,230 | 36,000 | 1,118.18 |
| 1996-04-22 | 1,180 | 1,200 | 1,170 | 1,190 | 19,000 | 1,081.82 |
| 1996-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 41,000 | 1,072.73 |
| 1996-04-18 | 1,190 | 1,190 | 1,180 | 1,180 | 32,000 | 1,072.73 |
| 1996-04-17 | 1,220 | 1,220 | 1,190 | 1,190 | 42,000 | 1,081.82 |
| 1996-04-16 | 1,190 | 1,250 | 1,190 | 1,220 | 164,000 | 1,109.09 |
| 1996-04-15 | 1,190 | 1,200 | 1,180 | 1,190 | 55,000 | 1,081.82 |
| 1996-04-12 | 1,170 | 1,190 | 1,160 | 1,180 | 39,000 | 1,072.73 |
| 1996-04-11 | 1,160 | 1,160 | 1,150 | 1,150 | 24,000 | 1,045.45 |
| 1996-04-10 | 1,190 | 1,200 | 1,160 | 1,160 | 26,000 | 1,054.55 |
| 1996-04-09 | 1,160 | 1,200 | 1,160 | 1,190 | 44,000 | 1,081.82 |
| 1996-04-08 | 1,160 | 1,180 | 1,160 | 1,170 | 33,000 | 1,063.64 |
| 1996-04-05 | 1,130 | 1,160 | 1,130 | 1,160 | 24,000 | 1,054.55 |
| 1996-04-04 | 1,130 | 1,140 | 1,120 | 1,140 | 12,000 | 1,036.36 |
| 1996-04-03 | 1,150 | 1,150 | 1,120 | 1,120 | 32,000 | 1,018.18 |
| 1996-04-02 | 1,150 | 1,160 | 1,120 | 1,150 | 45,000 | 1,045.45 |
| 1996-04-01 | 1,130 | 1,160 | 1,130 | 1,150 | 43,000 | 1,045.45 |
| 1996-03-29 | 1,110 | 1,120 | 1,110 | 1,120 | 16,000 | 1,018.18 |
| 1996-03-28 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,009.09 |
| 1996-03-27 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 1,009.09 |
| 1996-03-26 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 1,027.27 |
| 1996-03-25 | 1,120 | 1,120 | 1,110 | 1,120 | 41,000 | 1,018.18 |
| 1996-03-22 | 1,080 | 1,090 | 1,080 | 1,090 | 15,000 | 990.91 |
| 1996-03-21 | 1,080 | 1,090 | 1,070 | 1,090 | 12,000 | 990.91 |
| 1996-03-19 | 1,090 | 1,090 | 1,070 | 1,070 | 6,000 | 972.73 |
| 1996-03-18 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 | 972.73 |
| 1996-03-15 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 | 963.64 |
| 1996-03-14 | 1,070 | 1,070 | 1,050 | 1,050 | 16,000 | 954.55 |
| 1996-03-13 | 1,090 | 1,090 | 1,060 | 1,070 | 22,000 | 972.73 |
| 1996-03-12 | 1,080 | 1,080 | 1,070 | 1,080 | 8,000 | 981.82 |
| 1996-03-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 972.73 |
| 1996-03-08 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 990.91 |
| 1996-03-07 | 1,090 | 1,090 | 1,080 | 1,080 | 16,000 | 981.82 |
| 1996-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 23,000 | 990.91 |
| 1996-03-05 | 1,100 | 1,100 | 1,090 | 1,090 | 17,000 | 990.91 |
| 1996-03-04 | 1,100 | 1,100 | 1,090 | 1,090 | 22,000 | 990.91 |
| 1996-03-01 | 1,110 | 1,110 | 1,080 | 1,090 | 36,000 | 990.91 |
| 1996-02-29 | 1,100 | 1,120 | 1,100 | 1,120 | 20,000 | 1,018.18 |
| 1996-02-28 | 1,090 | 1,110 | 1,090 | 1,110 | 12,000 | 1,009.09 |
| 1996-02-27 | 1,100 | 1,100 | 1,090 | 1,090 | 33,000 | 990.91 |
| 1996-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 23,000 | 1,000 |
| 1996-02-23 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 1,009.09 |
| 1996-02-22 | 1,110 | 1,120 | 1,100 | 1,100 | 12,000 | 1,000 |
| 1996-02-21 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,000 |
| 1996-02-20 | 1,150 | 1,150 | 1,110 | 1,140 | 20,000 | 1,036.36 |
| 1996-02-19 | 1,140 | 1,140 | 1,100 | 1,140 | 5,000 | 1,036.36 |
| 1996-02-16 | 1,160 | 1,160 | 1,140 | 1,140 | 29,000 | 1,036.36 |
| 1996-02-15 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 | 1,054.55 |
| 1996-02-14 | 1,160 | 1,170 | 1,160 | 1,160 | 325,000 | 1,054.55 |
| 1996-02-13 | 1,160 | 1,180 | 1,160 | 1,160 | 342,000 | 1,054.55 |
| 1996-02-09 | 1,170 | 1,170 | 1,160 | 1,160 | 18,000 | 1,054.55 |
| 1996-02-08 | 1,160 | 1,170 | 1,150 | 1,160 | 32,000 | 1,054.55 |
| 1996-02-07 | 1,150 | 1,160 | 1,150 | 1,160 | 12,000 | 1,054.55 |
| 1996-02-06 | 1,150 | 1,150 | 1,140 | 1,150 | 35,000 | 1,045.45 |
| 1996-02-05 | 1,170 | 1,180 | 1,150 | 1,150 | 20,000 | 1,045.45 |
| 1996-02-02 | 1,150 | 1,160 | 1,150 | 1,150 | 48,000 | 1,045.45 |
| 1996-02-01 | 1,130 | 1,150 | 1,130 | 1,150 | 41,000 | 1,045.45 |
| 1996-01-31 | 1,130 | 1,140 | 1,120 | 1,130 | 34,000 | 1,027.27 |
| 1996-01-30 | 1,090 | 1,140 | 1,090 | 1,140 | 65,000 | 1,036.36 |
| 1996-01-29 | 1,090 | 1,100 | 1,090 | 1,090 | 47,000 | 990.91 |
| 1996-01-26 | 1,100 | 1,100 | 1,080 | 1,080 | 27,000 | 981.82 |
| 1996-01-25 | 1,120 | 1,120 | 1,110 | 1,110 | 50,000 | 1,009.09 |
| 1996-01-24 | 1,090 | 1,090 | 1,090 | 1,090 | 19,000 | 990.91 |
| 1996-01-23 | 1,110 | 1,120 | 1,100 | 1,120 | 28,000 | 1,018.18 |
| 1996-01-22 | 1,120 | 1,140 | 1,120 | 1,140 | 5,000 | 1,036.36 |
| 1996-01-19 | 1,110 | 1,110 | 1,090 | 1,100 | 24,000 | 1,000 |
| 1996-01-18 | 1,120 | 1,120 | 1,100 | 1,100 | 50,000 | 1,000 |
| 1996-01-17 | 1,140 | 1,150 | 1,130 | 1,140 | 17,000 | 1,036.36 |
| 1996-01-16 | 1,130 | 1,140 | 1,130 | 1,140 | 8,000 | 1,036.36 |
| 1996-01-12 | 1,150 | 1,150 | 1,130 | 1,130 | 8,000 | 1,027.27 |
| 1996-01-11 | 1,130 | 1,140 | 1,120 | 1,130 | 9,000 | 1,027.27 |
| 1996-01-10 | 1,150 | 1,160 | 1,130 | 1,160 | 53,000 | 1,054.55 |
| 1996-01-09 | 1,150 | 1,150 | 1,130 | 1,140 | 38,000 | 1,036.36 |
| 1996-01-08 | 1,150 | 1,160 | 1,140 | 1,160 | 20,000 | 1,054.55 |
| 1996-01-05 | 1,150 | 1,150 | 1,130 | 1,140 | 38,000 | 1,036.36 |
| 1996-01-04 | 1,130 | 1,150 | 1,120 | 1,120 | 53,000 | 1,018.18 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株 [1993-08-03]1株→10株 [1992-03-26]1株→1.1株 [1990-02-23]1株→1.13株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
