2206 江崎グリコ(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 | 1,000 | 990 | 1,000 | 19,000 | 1,818.18 |
| 1996-12-27 | 996 | 996 | 984 | 986 | 65,000 | 1,792.73 |
| 1996-12-26 | 987 | 995 | 983 | 995 | 138,000 | 1,809.09 |
| 1996-12-25 | 985 | 987 | 984 | 987 | 79,000 | 1,794.55 |
| 1996-12-24 | 981 | 981 | 980 | 981 | 43,000 | 1,783.64 |
| 1996-12-20 | 984 | 990 | 981 | 990 | 77,000 | 1,800 |
| 1996-12-19 | 990 | 1,000 | 990 | 994 | 151,000 | 1,807.27 |
| 1996-12-18 | 1,010 | 1,010 | 989 | 989 | 237,000 | 1,798.18 |
| 1996-12-17 | 1,000 | 1,010 | 1,000 | 1,000 | 297,000 | 1,818.18 |
| 1996-12-16 | 1,000 | 1,000 | 996 | 1,000 | 102,000 | 1,818.18 |
| 1996-12-13 | 988 | 1,000 | 988 | 1,000 | 165,000 | 1,818.18 |
| 1996-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 253,000 | 1,818.18 |
| 1996-12-11 | 1,000 | 1,000 | 995 | 999 | 158,000 | 1,816.36 |
| 1996-12-10 | 1,010 | 1,010 | 999 | 1,000 | 160,000 | 1,818.18 |
| 1996-12-09 | 999 | 1,010 | 998 | 1,010 | 215,000 | 1,836.36 |
| 1996-12-06 | 1,010 | 1,010 | 998 | 998 | 210,000 | 1,814.55 |
| 1996-12-05 | 1,020 | 1,020 | 1,000 | 1,000 | 164,000 | 1,818.18 |
| 1996-12-04 | 1,030 | 1,030 | 1,010 | 1,020 | 204,000 | 1,854.55 |
| 1996-12-03 | 1,030 | 1,030 | 1,030 | 1,030 | 39,000 | 1,872.73 |
| 1996-12-02 | 1,040 | 1,050 | 1,040 | 1,040 | 111,000 | 1,890.91 |
| 1996-11-29 | 1,030 | 1,040 | 1,030 | 1,030 | 99,000 | 1,872.73 |
| 1996-11-28 | 1,030 | 1,030 | 1,020 | 1,030 | 134,000 | 1,872.73 |
| 1996-11-27 | 1,030 | 1,040 | 1,030 | 1,030 | 341,000 | 1,872.73 |
| 1996-11-26 | 1,020 | 1,020 | 1,010 | 1,010 | 218,000 | 1,836.36 |
| 1996-11-25 | 1,030 | 1,040 | 1,010 | 1,010 | 65,000 | 1,836.36 |
| 1996-11-22 | 1,050 | 1,050 | 1,030 | 1,040 | 113,000 | 1,890.91 |
| 1996-11-21 | 1,050 | 1,060 | 1,040 | 1,060 | 183,000 | 1,927.27 |
| 1996-11-20 | 1,060 | 1,070 | 1,060 | 1,070 | 105,000 | 1,945.45 |
| 1996-11-19 | 1,060 | 1,070 | 1,060 | 1,070 | 29,000 | 1,945.45 |
| 1996-11-18 | 1,070 | 1,070 | 1,060 | 1,060 | 86,000 | 1,927.27 |
| 1996-11-15 | 1,090 | 1,090 | 1,080 | 1,080 | 120,000 | 1,963.64 |
| 1996-11-14 | 1,070 | 1,080 | 1,060 | 1,080 | 70,000 | 1,963.64 |
| 1996-11-13 | 1,070 | 1,070 | 1,060 | 1,070 | 37,000 | 1,945.45 |
| 1996-11-12 | 1,070 | 1,070 | 1,060 | 1,070 | 97,000 | 1,945.45 |
| 1996-11-11 | 1,070 | 1,070 | 1,060 | 1,060 | 74,000 | 1,927.27 |
| 1996-11-08 | 1,060 | 1,080 | 1,060 | 1,080 | 166,000 | 1,963.64 |
| 1996-11-07 | 1,070 | 1,080 | 1,070 | 1,070 | 171,000 | 1,945.45 |
| 1996-11-06 | 1,070 | 1,080 | 1,060 | 1,070 | 127,000 | 1,945.45 |
| 1996-11-05 | 1,080 | 1,090 | 1,070 | 1,080 | 45,000 | 1,963.64 |
| 1996-11-01 | 1,070 | 1,080 | 1,060 | 1,080 | 47,000 | 1,963.64 |
| 1996-10-31 | 1,070 | 1,070 | 1,060 | 1,060 | 91,000 | 1,927.27 |
| 1996-10-30 | 1,090 | 1,090 | 1,080 | 1,080 | 129,000 | 1,963.64 |
| 1996-10-29 | 1,100 | 1,110 | 1,090 | 1,100 | 84,000 | 2,000 |
| 1996-10-28 | 1,050 | 1,080 | 1,050 | 1,080 | 32,000 | 1,963.64 |
| 1996-10-25 | 1,060 | 1,060 | 1,040 | 1,040 | 55,000 | 1,890.91 |
| 1996-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 69,000 | 1,927.27 |
| 1996-10-23 | 1,080 | 1,080 | 1,070 | 1,080 | 43,000 | 1,963.64 |
| 1996-10-22 | 1,090 | 1,100 | 1,090 | 1,090 | 331,000 | 1,981.82 |
| 1996-10-21 | 1,100 | 1,100 | 1,090 | 1,090 | 30,000 | 1,981.82 |
| 1996-10-18 | 1,090 | 1,100 | 1,090 | 1,090 | 130,000 | 1,981.82 |
| 1996-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 85,000 | 1,963.64 |
| 1996-10-16 | 1,100 | 1,100 | 1,080 | 1,080 | 84,000 | 1,963.64 |
| 1996-10-15 | 1,080 | 1,100 | 1,070 | 1,100 | 224,000 | 2,000 |
| 1996-10-14 | 1,080 | 1,090 | 1,080 | 1,090 | 71,000 | 1,981.82 |
| 1996-10-11 | 1,060 | 1,070 | 1,060 | 1,070 | 163,000 | 1,945.45 |
| 1996-10-09 | 1,060 | 1,070 | 1,060 | 1,060 | 40,000 | 1,927.27 |
| 1996-10-08 | 1,070 | 1,070 | 1,060 | 1,070 | 89,000 | 1,945.45 |
| 1996-10-07 | 1,070 | 1,070 | 1,060 | 1,060 | 244,000 | 1,927.27 |
| 1996-10-04 | 1,090 | 1,100 | 1,080 | 1,090 | 11,000 | 1,981.82 |
| 1996-10-03 | 1,100 | 1,100 | 1,090 | 1,100 | 23,000 | 2,000 |
| 1996-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 30,000 | 2,000 |
| 1996-10-01 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 2,036.36 |
| 1996-09-30 | 1,120 | 1,120 | 1,100 | 1,120 | 35,000 | 2,036.36 |
| 1996-09-27 | 1,110 | 1,120 | 1,100 | 1,120 | 50,000 | 2,036.36 |
| 1996-09-26 | 1,110 | 1,120 | 1,100 | 1,100 | 72,000 | 2,000 |
| 1996-09-25 | 1,120 | 1,120 | 1,110 | 1,110 | 189,000 | 2,018.18 |
| 1996-09-24 | 1,130 | 1,140 | 1,130 | 1,130 | 83,000 | 2,054.55 |
| 1996-09-20 | 1,110 | 1,130 | 1,110 | 1,130 | 218,000 | 2,054.55 |
| 1996-09-19 | 1,110 | 1,120 | 1,100 | 1,110 | 174,000 | 2,018.18 |
| 1996-09-18 | 1,130 | 1,130 | 1,100 | 1,100 | 214,000 | 2,000 |
| 1996-09-17 | 1,120 | 1,130 | 1,120 | 1,130 | 320,000 | 2,054.55 |
| 1996-09-13 | 1,110 | 1,130 | 1,110 | 1,130 | 77,000 | 2,054.55 |
| 1996-09-12 | 1,110 | 1,120 | 1,110 | 1,120 | 37,000 | 2,036.36 |
| 1996-09-11 | 1,120 | 1,120 | 1,100 | 1,120 | 112,000 | 2,036.36 |
| 1996-09-10 | 1,110 | 1,120 | 1,110 | 1,120 | 99,000 | 2,036.36 |
| 1996-09-09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 2,000 |
| 1996-09-06 | 1,110 | 1,110 | 1,100 | 1,100 | 155,000 | 2,000 |
| 1996-09-05 | 1,100 | 1,120 | 1,100 | 1,110 | 137,000 | 2,018.18 |
| 1996-09-04 | 1,090 | 1,100 | 1,090 | 1,090 | 114,000 | 1,981.82 |
| 1996-09-03 | 1,090 | 1,100 | 1,090 | 1,100 | 70,000 | 2,000 |
| 1996-09-02 | 1,100 | 1,100 | 1,090 | 1,100 | 240,000 | 2,000 |
| 1996-08-30 | 1,100 | 1,100 | 1,090 | 1,100 | 100,000 | 2,000 |
| 1996-08-29 | 1,110 | 1,110 | 1,100 | 1,100 | 128,000 | 2,000 |
| 1996-08-28 | 1,120 | 1,120 | 1,110 | 1,110 | 59,000 | 2,018.18 |
| 1996-08-27 | 1,110 | 1,130 | 1,110 | 1,120 | 99,000 | 2,036.36 |
| 1996-08-26 | 1,130 | 1,130 | 1,120 | 1,120 | 18,000 | 2,036.36 |
| 1996-08-23 | 1,130 | 1,130 | 1,120 | 1,130 | 139,000 | 2,054.55 |
| 1996-08-22 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 | 2,054.55 |
| 1996-08-21 | 1,120 | 1,140 | 1,120 | 1,130 | 83,000 | 2,054.55 |
| 1996-08-20 | 1,130 | 1,130 | 1,110 | 1,120 | 25,000 | 2,036.36 |
| 1996-08-19 | 1,110 | 1,120 | 1,110 | 1,110 | 66,000 | 2,018.18 |
| 1996-08-16 | 1,100 | 1,120 | 1,090 | 1,110 | 231,000 | 2,018.18 |
| 1996-08-15 | 1,090 | 1,090 | 1,080 | 1,080 | 45,000 | 1,963.64 |
| 1996-08-14 | 1,080 | 1,090 | 1,080 | 1,090 | 19,000 | 1,981.82 |
| 1996-08-13 | 1,090 | 1,090 | 1,060 | 1,060 | 33,000 | 1,927.27 |
| 1996-08-12 | 1,080 | 1,080 | 1,060 | 1,070 | 81,000 | 1,945.45 |
| 1996-08-09 | 1,080 | 1,080 | 1,070 | 1,080 | 42,000 | 1,963.64 |
| 1996-08-08 | 1,080 | 1,100 | 1,080 | 1,090 | 65,000 | 1,981.82 |
| 1996-08-07 | 1,100 | 1,100 | 1,090 | 1,100 | 92,000 | 2,000 |
| 1996-08-06 | 1,090 | 1,100 | 1,090 | 1,090 | 118,000 | 1,981.82 |
| 1996-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 31,000 | 2,000 |
| 1996-08-02 | 1,110 | 1,110 | 1,090 | 1,090 | 115,000 | 1,981.82 |
| 1996-08-01 | 1,110 | 1,110 | 1,110 | 1,110 | 44,000 | 2,018.18 |
| 1996-07-31 | 1,110 | 1,110 | 1,090 | 1,110 | 90,000 | 2,018.18 |
| 1996-07-30 | 1,120 | 1,120 | 1,110 | 1,110 | 121,000 | 2,018.18 |
| 1996-07-29 | 1,130 | 1,140 | 1,120 | 1,130 | 118,000 | 2,054.55 |
| 1996-07-26 | 1,100 | 1,140 | 1,090 | 1,140 | 764,000 | 2,072.73 |
| 1996-07-25 | 1,080 | 1,130 | 1,080 | 1,120 | 298,000 | 2,036.36 |
| 1996-07-24 | 1,080 | 1,080 | 1,070 | 1,070 | 27,000 | 1,945.45 |
| 1996-07-23 | 1,080 | 1,100 | 1,070 | 1,100 | 61,000 | 2,000 |
| 1996-07-22 | 1,090 | 1,100 | 1,090 | 1,100 | 54,000 | 2,000 |
| 1996-07-19 | 1,110 | 1,120 | 1,110 | 1,110 | 87,000 | 2,018.18 |
| 1996-07-18 | 1,110 | 1,110 | 1,100 | 1,110 | 114,000 | 2,018.18 |
| 1996-07-17 | 1,110 | 1,110 | 1,090 | 1,100 | 283,000 | 2,000 |
| 1996-07-16 | 1,080 | 1,120 | 1,080 | 1,120 | 280,000 | 2,036.36 |
| 1996-07-15 | 1,110 | 1,110 | 1,100 | 1,100 | 114,000 | 2,000 |
| 1996-07-12 | 1,110 | 1,120 | 1,100 | 1,100 | 616,000 | 2,000 |
| 1996-07-11 | 1,130 | 1,130 | 1,110 | 1,130 | 209,000 | 2,054.55 |
| 1996-07-10 | 1,140 | 1,140 | 1,120 | 1,130 | 270,000 | 2,054.55 |
| 1996-07-09 | 1,130 | 1,140 | 1,130 | 1,140 | 235,000 | 2,072.73 |
| 1996-07-08 | 1,140 | 1,150 | 1,130 | 1,150 | 377,000 | 2,090.91 |
| 1996-07-05 | 1,170 | 1,180 | 1,170 | 1,170 | 176,000 | 2,127.27 |
| 1996-07-04 | 1,180 | 1,190 | 1,160 | 1,160 | 573,000 | 2,109.09 |
| 1996-07-03 | 1,220 | 1,220 | 1,190 | 1,200 | 401,000 | 2,181.82 |
| 1996-07-02 | 1,220 | 1,230 | 1,210 | 1,210 | 413,000 | 2,200 |
| 1996-07-01 | 1,210 | 1,230 | 1,200 | 1,230 | 589,000 | 2,236.36 |
| 1996-06-28 | 1,190 | 1,220 | 1,190 | 1,220 | 192,000 | 2,218.18 |
| 1996-06-27 | 1,190 | 1,200 | 1,190 | 1,190 | 531,000 | 2,163.64 |
| 1996-06-26 | 1,170 | 1,180 | 1,170 | 1,180 | 234,000 | 2,145.45 |
| 1996-06-25 | 1,170 | 1,180 | 1,170 | 1,180 | 327,000 | 2,145.45 |
| 1996-06-24 | 1,170 | 1,190 | 1,170 | 1,170 | 453,000 | 2,127.27 |
| 1996-06-21 | 1,150 | 1,170 | 1,150 | 1,170 | 555,000 | 2,127.27 |
| 1996-06-20 | 1,140 | 1,150 | 1,130 | 1,150 | 62,000 | 2,090.91 |
| 1996-06-19 | 1,140 | 1,150 | 1,130 | 1,140 | 247,000 | 2,072.73 |
| 1996-06-18 | 1,140 | 1,150 | 1,130 | 1,140 | 178,000 | 2,072.73 |
| 1996-06-17 | 1,140 | 1,150 | 1,140 | 1,140 | 316,000 | 2,072.73 |
| 1996-06-14 | 1,140 | 1,150 | 1,130 | 1,130 | 224,000 | 2,054.55 |
| 1996-06-13 | 1,130 | 1,140 | 1,130 | 1,140 | 156,000 | 2,072.73 |
| 1996-06-12 | 1,130 | 1,130 | 1,120 | 1,130 | 104,000 | 2,054.55 |
| 1996-06-11 | 1,120 | 1,120 | 1,100 | 1,120 | 312,000 | 2,036.36 |
| 1996-06-10 | 1,120 | 1,130 | 1,120 | 1,130 | 561,000 | 2,054.55 |
| 1996-06-07 | 1,110 | 1,120 | 1,100 | 1,110 | 410,000 | 2,018.18 |
| 1996-06-06 | 1,080 | 1,110 | 1,070 | 1,110 | 409,000 | 2,018.18 |
| 1996-06-05 | 1,070 | 1,090 | 1,060 | 1,080 | 452,000 | 1,963.64 |
| 1996-06-04 | 1,070 | 1,100 | 1,070 | 1,090 | 127,000 | 1,981.82 |
| 1996-06-03 | 1,090 | 1,090 | 1,070 | 1,070 | 430,000 | 1,945.45 |
| 1996-05-31 | 1,080 | 1,120 | 1,080 | 1,100 | 289,000 | 2,000 |
| 1996-05-30 | 1,070 | 1,070 | 1,060 | 1,060 | 410,000 | 1,927.27 |
| 1996-05-29 | 1,050 | 1,070 | 1,050 | 1,060 | 101,000 | 1,927.27 |
| 1996-05-28 | 1,040 | 1,050 | 1,030 | 1,030 | 68,000 | 1,872.73 |
| 1996-05-27 | 1,030 | 1,050 | 1,030 | 1,040 | 158,000 | 1,890.91 |
| 1996-05-24 | 1,040 | 1,040 | 1,020 | 1,030 | 75,000 | 1,872.73 |
| 1996-05-23 | 1,060 | 1,060 | 1,050 | 1,060 | 105,000 | 1,927.27 |
| 1996-05-22 | 1,060 | 1,060 | 1,050 | 1,060 | 106,000 | 1,927.27 |
| 1996-05-21 | 1,040 | 1,050 | 1,030 | 1,040 | 92,000 | 1,890.91 |
| 1996-05-20 | 1,030 | 1,050 | 1,030 | 1,040 | 223,000 | 1,890.91 |
| 1996-05-17 | 1,040 | 1,050 | 1,020 | 1,020 | 595,000 | 1,854.55 |
| 1996-05-16 | 1,050 | 1,050 | 1,030 | 1,030 | 211,000 | 1,872.73 |
| 1996-05-15 | 1,070 | 1,080 | 1,050 | 1,050 | 190,000 | 1,909.09 |
| 1996-05-14 | 1,070 | 1,090 | 1,070 | 1,090 | 200,000 | 1,981.82 |
| 1996-05-13 | 1,080 | 1,080 | 1,060 | 1,060 | 221,000 | 1,927.27 |
| 1996-05-10 | 1,060 | 1,060 | 1,050 | 1,060 | 93,000 | 1,927.27 |
| 1996-05-09 | 1,040 | 1,050 | 1,030 | 1,030 | 92,000 | 1,872.73 |
| 1996-05-08 | 1,040 | 1,050 | 1,040 | 1,050 | 84,000 | 1,909.09 |
| 1996-05-07 | 1,060 | 1,060 | 1,040 | 1,040 | 199,000 | 1,890.91 |
| 1996-05-02 | 1,100 | 1,110 | 1,070 | 1,080 | 152,000 | 1,963.64 |
| 1996-05-01 | 1,110 | 1,120 | 1,100 | 1,120 | 300,000 | 2,036.36 |
| 1996-04-30 | 1,090 | 1,110 | 1,090 | 1,090 | 107,000 | 1,981.82 |
| 1996-04-26 | 1,090 | 1,100 | 1,090 | 1,100 | 161,000 | 2,000 |
| 1996-04-25 | 1,080 | 1,090 | 1,070 | 1,090 | 54,000 | 1,981.82 |
| 1996-04-24 | 1,070 | 1,090 | 1,070 | 1,080 | 141,000 | 1,963.64 |
| 1996-04-23 | 1,050 | 1,080 | 1,050 | 1,080 | 195,000 | 1,963.64 |
| 1996-04-22 | 1,050 | 1,050 | 1,030 | 1,030 | 31,000 | 1,872.73 |
| 1996-04-19 | 1,030 | 1,060 | 1,010 | 1,030 | 265,000 | 1,872.73 |
| 1996-04-18 | 1,030 | 1,030 | 1,010 | 1,010 | 166,000 | 1,836.36 |
| 1996-04-17 | 1,050 | 1,050 | 1,030 | 1,050 | 35,000 | 1,909.09 |
| 1996-04-16 | 1,070 | 1,070 | 1,040 | 1,060 | 110,000 | 1,927.27 |
| 1996-04-15 | 1,070 | 1,080 | 1,060 | 1,080 | 186,000 | 1,963.64 |
| 1996-04-12 | 1,050 | 1,070 | 1,050 | 1,070 | 502,000 | 1,945.45 |
| 1996-04-11 | 1,040 | 1,040 | 1,030 | 1,040 | 251,000 | 1,890.91 |
| 1996-04-10 | 1,020 | 1,050 | 1,020 | 1,040 | 279,000 | 1,890.91 |
| 1996-04-09 | 981 | 1,020 | 981 | 1,020 | 192,000 | 1,854.55 |
| 1996-04-08 | 975 | 985 | 975 | 978 | 121,000 | 1,778.18 |
| 1996-04-05 | 975 | 975 | 973 | 975 | 124,000 | 1,772.73 |
| 1996-04-04 | 975 | 980 | 974 | 975 | 139,000 | 1,772.73 |
| 1996-04-03 | 985 | 985 | 974 | 974 | 259,000 | 1,770.91 |
| 1996-04-02 | 980 | 984 | 980 | 980 | 98,000 | 1,781.82 |
| 1996-04-01 | 980 | 985 | 971 | 985 | 100,000 | 1,790.91 |
| 1996-03-29 | 970 | 970 | 965 | 970 | 49,000 | 1,763.64 |
| 1996-03-28 | 970 | 971 | 968 | 971 | 169,000 | 1,765.45 |
| 1996-03-27 | 967 | 971 | 967 | 970 | 225,000 | 1,763.64 |
| 1996-03-26 | 958 | 970 | 951 | 951 | 80,000 | 1,729.09 |
| 1996-03-25 | 950 | 960 | 950 | 955 | 75,000 | 1,736.36 |
| 1996-03-22 | 950 | 960 | 950 | 950 | 28,000 | 1,727.27 |
| 1996-03-21 | 980 | 990 | 977 | 980 | 53,000 | 1,781.82 |
| 1996-03-19 | 970 | 980 | 970 | 980 | 36,000 | 1,781.82 |
| 1996-03-18 | 961 | 961 | 950 | 950 | 84,000 | 1,727.27 |
| 1996-03-15 | 960 | 970 | 951 | 951 | 59,000 | 1,729.09 |
| 1996-03-14 | 970 | 970 | 950 | 970 | 20,000 | 1,763.64 |
| 1996-03-13 | 970 | 978 | 969 | 970 | 95,000 | 1,763.64 |
| 1996-03-12 | 978 | 978 | 970 | 970 | 18,000 | 1,763.64 |
| 1996-03-11 | 975 | 979 | 970 | 979 | 206,000 | 1,780 |
| 1996-03-08 | 963 | 975 | 963 | 975 | 143,000 | 1,772.73 |
| 1996-03-07 | 966 | 966 | 960 | 961 | 126,000 | 1,747.27 |
| 1996-03-06 | 953 | 966 | 953 | 966 | 206,000 | 1,756.36 |
| 1996-03-05 | 966 | 966 | 952 | 952 | 157,000 | 1,730.91 |
| 1996-03-04 | 968 | 968 | 956 | 960 | 165,000 | 1,745.45 |
| 1996-03-01 | 958 | 968 | 951 | 968 | 162,000 | 1,760 |
| 1996-02-29 | 951 | 968 | 951 | 968 | 70,000 | 1,760 |
| 1996-02-28 | 966 | 966 | 951 | 951 | 87,000 | 1,729.09 |
| 1996-02-27 | 969 | 969 | 966 | 966 | 61,000 | 1,756.36 |
| 1996-02-26 | 980 | 980 | 969 | 969 | 11,000 | 1,761.82 |
| 1996-02-23 | 968 | 968 | 968 | 968 | 26,000 | 1,760 |
| 1996-02-22 | 969 | 976 | 968 | 968 | 144,000 | 1,760 |
| 1996-02-21 | 971 | 979 | 968 | 979 | 61,000 | 1,780 |
| 1996-02-20 | 975 | 980 | 967 | 980 | 229,000 | 1,781.82 |
| 1996-02-19 | 980 | 980 | 969 | 969 | 201,000 | 1,761.82 |
| 1996-02-16 | 970 | 980 | 970 | 980 | 75,000 | 1,781.82 |
| 1996-02-15 | 971 | 980 | 970 | 980 | 60,000 | 1,781.82 |
| 1996-02-14 | 971 | 987 | 971 | 980 | 184,000 | 1,781.82 |
| 1996-02-13 | 965 | 970 | 965 | 970 | 238,000 | 1,763.64 |
| 1996-02-09 | 958 | 960 | 954 | 960 | 209,000 | 1,745.45 |
| 1996-02-08 | 940 | 950 | 940 | 948 | 104,000 | 1,723.64 |
| 1996-02-07 | 959 | 960 | 952 | 960 | 171,000 | 1,745.45 |
| 1996-02-06 | 940 | 950 | 937 | 950 | 124,000 | 1,727.27 |
| 1996-02-05 | 964 | 964 | 935 | 935 | 49,000 | 1,700 |
| 1996-02-02 | 975 | 976 | 970 | 970 | 146,000 | 1,763.64 |
| 1996-02-01 | 965 | 985 | 965 | 985 | 132,000 | 1,790.91 |
| 1996-01-31 | 955 | 970 | 955 | 965 | 160,000 | 1,754.55 |
| 1996-01-30 | 950 | 950 | 945 | 950 | 59,000 | 1,727.27 |
| 1996-01-29 | 953 | 957 | 945 | 945 | 357,000 | 1,718.18 |
| 1996-01-26 | 952 | 953 | 945 | 953 | 83,000 | 1,732.73 |
| 1996-01-25 | 948 | 958 | 945 | 953 | 261,000 | 1,732.73 |
| 1996-01-24 | 950 | 950 | 945 | 948 | 64,000 | 1,723.64 |
| 1996-01-23 | 941 | 950 | 940 | 941 | 100,000 | 1,710.91 |
| 1996-01-22 | 939 | 950 | 939 | 950 | 67,000 | 1,727.27 |
| 1996-01-19 | 957 | 957 | 936 | 936 | 49,000 | 1,701.82 |
| 1996-01-18 | 977 | 980 | 960 | 960 | 42,000 | 1,745.45 |
| 1996-01-17 | 994 | 994 | 987 | 987 | 236,000 | 1,794.55 |
| 1996-01-16 | 980 | 997 | 980 | 990 | 176,000 | 1,800 |
| 1996-01-12 | 987 | 987 | 974 | 980 | 272,000 | 1,781.82 |
| 1996-01-11 | 974 | 990 | 966 | 990 | 258,000 | 1,800 |
| 1996-01-10 | 975 | 984 | 970 | 971 | 167,000 | 1,765.45 |
| 1996-01-09 | 980 | 983 | 975 | 975 | 103,000 | 1,772.73 |
| 1996-01-08 | 985 | 990 | 976 | 980 | 89,000 | 1,781.82 |
| 1996-01-05 | 998 | 998 | 985 | 985 | 45,000 | 1,790.91 |
| 1996-01-04 | 992 | 992 | 988 | 988 | 67,000 | 1,796.36 |
分割・併合履歴 ： [2014-09-26]1株→0.5株 [1997-03-26]1株→1.1株 [1992-03-26]1株→1.1株
