2267 (株)ヤクルト本社 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 | 1,200 | 1,220 | 1,200 | 1,200 | 62,000 | 600 |
| 1996-12-27 | 1,210 | 1,210 | 1,200 | 1,210 | 112,000 | 605 |
| 1996-12-26 | 1,190 | 1,200 | 1,180 | 1,200 | 221,000 | 600 |
| 1996-12-25 | 1,200 | 1,210 | 1,180 | 1,190 | 158,000 | 595 |
| 1996-12-24 | 1,240 | 1,240 | 1,200 | 1,200 | 217,000 | 600 |
| 1996-12-20 | 1,230 | 1,230 | 1,210 | 1,230 | 315,000 | 615 |
| 1996-12-19 | 1,250 | 1,250 | 1,210 | 1,210 | 276,000 | 605 |
| 1996-12-18 | 1,270 | 1,280 | 1,260 | 1,260 | 136,000 | 630 |
| 1996-12-17 | 1,270 | 1,280 | 1,260 | 1,280 | 145,000 | 640 |
| 1996-12-16 | 1,280 | 1,290 | 1,270 | 1,270 | 138,000 | 635 |
| 1996-12-13 | 1,270 | 1,280 | 1,260 | 1,270 | 352,000 | 635 |
| 1996-12-12 | 1,270 | 1,280 | 1,270 | 1,270 | 104,000 | 635 |
| 1996-12-11 | 1,260 | 1,270 | 1,250 | 1,270 | 219,000 | 635 |
| 1996-12-10 | 1,260 | 1,260 | 1,240 | 1,260 | 232,000 | 630 |
| 1996-12-09 | 1,250 | 1,250 | 1,230 | 1,240 | 148,000 | 620 |
| 1996-12-06 | 1,280 | 1,280 | 1,230 | 1,240 | 181,000 | 620 |
| 1996-12-05 | 1,260 | 1,270 | 1,260 | 1,260 | 168,000 | 630 |
| 1996-12-04 | 1,260 | 1,260 | 1,250 | 1,260 | 179,000 | 630 |
| 1996-12-03 | 1,260 | 1,270 | 1,260 | 1,260 | 199,000 | 630 |
| 1996-12-02 | 1,260 | 1,270 | 1,260 | 1,260 | 290,000 | 630 |
| 1996-11-29 | 1,270 | 1,280 | 1,250 | 1,250 | 296,000 | 625 |
| 1996-11-28 | 1,290 | 1,300 | 1,280 | 1,300 | 396,000 | 650 |
| 1996-11-27 | 1,330 | 1,330 | 1,300 | 1,310 | 230,000 | 655 |
| 1996-11-26 | 1,330 | 1,330 | 1,310 | 1,320 | 149,000 | 660 |
| 1996-11-25 | 1,290 | 1,320 | 1,290 | 1,320 | 191,000 | 660 |
| 1996-11-22 | 1,300 | 1,300 | 1,280 | 1,300 | 336,000 | 650 |
| 1996-11-21 | 1,330 | 1,340 | 1,300 | 1,310 | 322,000 | 655 |
| 1996-11-20 | 1,360 | 1,360 | 1,340 | 1,350 | 96,000 | 675 |
| 1996-11-19 | 1,340 | 1,350 | 1,340 | 1,350 | 43,000 | 675 |
| 1996-11-18 | 1,370 | 1,370 | 1,340 | 1,360 | 148,000 | 680 |
| 1996-11-15 | 1,380 | 1,380 | 1,370 | 1,380 | 83,000 | 690 |
| 1996-11-14 | 1,390 | 1,390 | 1,370 | 1,390 | 130,000 | 695 |
| 1996-11-13 | 1,390 | 1,400 | 1,380 | 1,390 | 112,000 | 695 |
| 1996-11-12 | 1,410 | 1,420 | 1,400 | 1,410 | 73,000 | 705 |
| 1996-11-11 | 1,420 | 1,430 | 1,410 | 1,420 | 134,000 | 710 |
| 1996-11-08 | 1,390 | 1,420 | 1,390 | 1,410 | 69,000 | 705 |
| 1996-11-07 | 1,420 | 1,420 | 1,390 | 1,400 | 128,000 | 700 |
| 1996-11-06 | 1,400 | 1,410 | 1,390 | 1,400 | 214,000 | 700 |
| 1996-11-05 | 1,370 | 1,380 | 1,370 | 1,380 | 292,000 | 690 |
| 1996-11-01 | 1,410 | 1,420 | 1,370 | 1,380 | 160,000 | 690 |
| 1996-10-31 | 1,430 | 1,430 | 1,400 | 1,420 | 90,000 | 710 |
| 1996-10-30 | 1,440 | 1,440 | 1,420 | 1,440 | 106,000 | 720 |
| 1996-10-29 | 1,440 | 1,460 | 1,430 | 1,430 | 145,000 | 715 |
| 1996-10-28 | 1,400 | 1,420 | 1,390 | 1,420 | 124,000 | 710 |
| 1996-10-25 | 1,400 | 1,400 | 1,390 | 1,390 | 151,000 | 695 |
| 1996-10-24 | 1,440 | 1,440 | 1,410 | 1,430 | 205,000 | 715 |
| 1996-10-23 | 1,440 | 1,440 | 1,420 | 1,430 | 50,000 | 715 |
| 1996-10-22 | 1,440 | 1,440 | 1,420 | 1,420 | 193,000 | 710 |
| 1996-10-21 | 1,480 | 1,480 | 1,440 | 1,450 | 107,000 | 725 |
| 1996-10-18 | 1,460 | 1,490 | 1,460 | 1,470 | 138,000 | 735 |
| 1996-10-17 | 1,460 | 1,470 | 1,460 | 1,460 | 76,000 | 730 |
| 1996-10-16 | 1,480 | 1,490 | 1,460 | 1,460 | 134,000 | 730 |
| 1996-10-15 | 1,470 | 1,490 | 1,460 | 1,490 | 35,000 | 745 |
| 1996-10-14 | 1,470 | 1,480 | 1,470 | 1,470 | 43,000 | 735 |
| 1996-10-11 | 1,460 | 1,490 | 1,460 | 1,490 | 112,000 | 745 |
| 1996-10-09 | 1,450 | 1,470 | 1,440 | 1,440 | 33,000 | 720 |
| 1996-10-08 | 1,440 | 1,470 | 1,430 | 1,450 | 146,000 | 725 |
| 1996-10-07 | 1,460 | 1,470 | 1,450 | 1,470 | 55,000 | 735 |
| 1996-10-04 | 1,470 | 1,480 | 1,460 | 1,480 | 94,000 | 740 |
| 1996-10-03 | 1,480 | 1,490 | 1,460 | 1,480 | 102,000 | 740 |
| 1996-10-02 | 1,480 | 1,480 | 1,460 | 1,470 | 52,000 | 735 |
| 1996-10-01 | 1,480 | 1,480 | 1,470 | 1,470 | 32,000 | 735 |
| 1996-09-30 | 1,470 | 1,500 | 1,470 | 1,500 | 72,000 | 750 |
| 1996-09-27 | 1,480 | 1,490 | 1,460 | 1,460 | 86,000 | 730 |
| 1996-09-26 | 1,470 | 1,480 | 1,470 | 1,480 | 132,000 | 740 |
| 1996-09-25 | 1,490 | 1,500 | 1,460 | 1,460 | 130,000 | 730 |
| 1996-09-24 | 1,510 | 1,510 | 1,500 | 1,500 | 77,000 | 750 |
| 1996-09-20 | 1,510 | 1,520 | 1,500 | 1,510 | 227,000 | 755 |
| 1996-09-19 | 1,510 | 1,510 | 1,500 | 1,510 | 76,000 | 755 |
| 1996-09-18 | 1,520 | 1,530 | 1,510 | 1,530 | 115,000 | 765 |
| 1996-09-17 | 1,520 | 1,530 | 1,510 | 1,530 | 283,000 | 765 |
| 1996-09-13 | 1,500 | 1,520 | 1,480 | 1,520 | 115,000 | 760 |
| 1996-09-12 | 1,500 | 1,510 | 1,490 | 1,510 | 58,000 | 755 |
| 1996-09-11 | 1,500 | 1,510 | 1,490 | 1,510 | 67,000 | 755 |
| 1996-09-10 | 1,480 | 1,500 | 1,480 | 1,500 | 88,000 | 750 |
| 1996-09-09 | 1,470 | 1,480 | 1,470 | 1,480 | 253,000 | 740 |
| 1996-09-06 | 1,450 | 1,470 | 1,450 | 1,470 | 110,000 | 735 |
| 1996-09-05 | 1,450 | 1,460 | 1,430 | 1,450 | 136,000 | 725 |
| 1996-09-04 | 1,420 | 1,440 | 1,420 | 1,430 | 75,000 | 715 |
| 1996-09-03 | 1,430 | 1,450 | 1,420 | 1,450 | 82,000 | 725 |
| 1996-09-02 | 1,420 | 1,440 | 1,420 | 1,440 | 32,000 | 720 |
| 1996-08-30 | 1,440 | 1,440 | 1,420 | 1,420 | 106,000 | 710 |
| 1996-08-29 | 1,450 | 1,460 | 1,450 | 1,450 | 60,000 | 725 |
| 1996-08-28 | 1,490 | 1,490 | 1,450 | 1,450 | 78,000 | 725 |
| 1996-08-27 | 1,470 | 1,490 | 1,460 | 1,480 | 54,000 | 740 |
| 1996-08-26 | 1,490 | 1,490 | 1,460 | 1,460 | 86,000 | 730 |
| 1996-08-23 | 1,470 | 1,480 | 1,470 | 1,480 | 76,000 | 740 |
| 1996-08-22 | 1,480 | 1,490 | 1,470 | 1,470 | 114,000 | 735 |
| 1996-08-21 | 1,490 | 1,500 | 1,480 | 1,480 | 114,000 | 740 |
| 1996-08-20 | 1,520 | 1,520 | 1,500 | 1,500 | 49,000 | 750 |
| 1996-08-19 | 1,510 | 1,510 | 1,500 | 1,510 | 104,000 | 755 |
| 1996-08-16 | 1,480 | 1,500 | 1,470 | 1,500 | 192,000 | 750 |
| 1996-08-15 | 1,460 | 1,480 | 1,460 | 1,480 | 87,000 | 740 |
| 1996-08-14 | 1,460 | 1,470 | 1,460 | 1,460 | 39,000 | 730 |
| 1996-08-13 | 1,450 | 1,480 | 1,450 | 1,480 | 84,000 | 740 |
| 1996-08-12 | 1,440 | 1,450 | 1,430 | 1,450 | 84,000 | 725 |
| 1996-08-09 | 1,460 | 1,460 | 1,420 | 1,430 | 108,000 | 715 |
| 1996-08-08 | 1,480 | 1,480 | 1,450 | 1,450 | 78,000 | 725 |
| 1996-08-07 | 1,490 | 1,490 | 1,480 | 1,480 | 58,000 | 740 |
| 1996-08-06 | 1,510 | 1,510 | 1,490 | 1,500 | 142,000 | 750 |
| 1996-08-05 | 1,490 | 1,520 | 1,490 | 1,520 | 126,000 | 760 |
| 1996-08-02 | 1,480 | 1,490 | 1,460 | 1,490 | 220,000 | 745 |
| 1996-08-01 | 1,470 | 1,500 | 1,460 | 1,470 | 160,000 | 735 |
| 1996-07-31 | 1,490 | 1,490 | 1,470 | 1,470 | 38,000 | 735 |
| 1996-07-30 | 1,490 | 1,500 | 1,470 | 1,490 | 107,000 | 745 |
| 1996-07-29 | 1,510 | 1,510 | 1,490 | 1,490 | 100,000 | 745 |
| 1996-07-26 | 1,490 | 1,510 | 1,490 | 1,500 | 332,000 | 750 |
| 1996-07-25 | 1,490 | 1,510 | 1,480 | 1,510 | 497,000 | 755 |
| 1996-07-24 | 1,490 | 1,490 | 1,470 | 1,470 | 125,000 | 735 |
| 1996-07-23 | 1,500 | 1,510 | 1,490 | 1,500 | 306,000 | 750 |
| 1996-07-22 | 1,540 | 1,540 | 1,500 | 1,500 | 177,000 | 750 |
| 1996-07-19 | 1,540 | 1,550 | 1,530 | 1,540 | 298,000 | 770 |
| 1996-07-18 | 1,520 | 1,550 | 1,520 | 1,550 | 230,000 | 775 |
| 1996-07-17 | 1,500 | 1,520 | 1,490 | 1,520 | 163,000 | 760 |
| 1996-07-16 | 1,470 | 1,500 | 1,470 | 1,500 | 111,000 | 750 |
| 1996-07-15 | 1,490 | 1,510 | 1,480 | 1,500 | 119,000 | 750 |
| 1996-07-12 | 1,500 | 1,510 | 1,480 | 1,510 | 262,000 | 755 |
| 1996-07-11 | 1,520 | 1,520 | 1,500 | 1,520 | 139,000 | 760 |
| 1996-07-10 | 1,520 | 1,530 | 1,510 | 1,520 | 204,000 | 760 |
| 1996-07-09 | 1,510 | 1,520 | 1,500 | 1,510 | 297,000 | 755 |
| 1996-07-08 | 1,500 | 1,510 | 1,490 | 1,500 | 128,000 | 750 |
| 1996-07-05 | 1,540 | 1,540 | 1,530 | 1,540 | 37,000 | 770 |
| 1996-07-04 | 1,530 | 1,540 | 1,530 | 1,540 | 110,000 | 770 |
| 1996-07-03 | 1,530 | 1,540 | 1,510 | 1,530 | 106,000 | 765 |
| 1996-07-02 | 1,540 | 1,540 | 1,520 | 1,540 | 53,000 | 770 |
| 1996-07-01 | 1,540 | 1,550 | 1,530 | 1,550 | 112,000 | 775 |
| 1996-06-28 | 1,550 | 1,560 | 1,530 | 1,550 | 149,000 | 775 |
| 1996-06-27 | 1,580 | 1,590 | 1,540 | 1,540 | 1,147,000 | 770 |
| 1996-06-26 | 1,570 | 1,580 | 1,560 | 1,580 | 1,180,000 | 790 |
| 1996-06-25 | 1,530 | 1,600 | 1,530 | 1,560 | 2,752,000 | 780 |
| 1996-06-24 | 1,540 | 1,560 | 1,530 | 1,540 | 336,000 | 770 |
| 1996-06-21 | 1,520 | 1,530 | 1,510 | 1,530 | 170,000 | 765 |
| 1996-06-20 | 1,520 | 1,520 | 1,490 | 1,500 | 210,000 | 750 |
| 1996-06-19 | 1,490 | 1,510 | 1,490 | 1,510 | 107,000 | 755 |
| 1996-06-18 | 1,480 | 1,500 | 1,480 | 1,480 | 260,000 | 740 |
| 1996-06-17 | 1,480 | 1,490 | 1,470 | 1,470 | 163,000 | 735 |
| 1996-06-14 | 1,480 | 1,500 | 1,480 | 1,500 | 241,000 | 750 |
| 1996-06-13 | 1,470 | 1,480 | 1,460 | 1,460 | 79,000 | 730 |
| 1996-06-12 | 1,460 | 1,480 | 1,460 | 1,460 | 61,000 | 730 |
| 1996-06-11 | 1,460 | 1,470 | 1,460 | 1,460 | 69,000 | 730 |
| 1996-06-10 | 1,480 | 1,480 | 1,460 | 1,460 | 109,000 | 730 |
| 1996-06-07 | 1,470 | 1,480 | 1,460 | 1,460 | 74,000 | 730 |
| 1996-06-06 | 1,480 | 1,480 | 1,460 | 1,470 | 63,000 | 735 |
| 1996-06-05 | 1,480 | 1,490 | 1,470 | 1,480 | 193,000 | 740 |
| 1996-06-04 | 1,490 | 1,500 | 1,490 | 1,500 | 81,000 | 750 |
| 1996-06-03 | 1,510 | 1,510 | 1,480 | 1,480 | 106,000 | 740 |
| 1996-05-31 | 1,500 | 1,520 | 1,490 | 1,510 | 67,000 | 755 |
| 1996-05-30 | 1,490 | 1,500 | 1,490 | 1,490 | 151,000 | 745 |
| 1996-05-29 | 1,500 | 1,520 | 1,500 | 1,520 | 151,000 | 760 |
| 1996-05-28 | 1,500 | 1,510 | 1,500 | 1,510 | 41,000 | 755 |
| 1996-05-27 | 1,500 | 1,500 | 1,480 | 1,500 | 64,000 | 750 |
| 1996-05-24 | 1,470 | 1,480 | 1,460 | 1,480 | 106,000 | 740 |
| 1996-05-23 | 1,480 | 1,500 | 1,480 | 1,490 | 97,000 | 745 |
| 1996-05-22 | 1,520 | 1,520 | 1,490 | 1,490 | 71,000 | 745 |
| 1996-05-21 | 1,510 | 1,520 | 1,500 | 1,510 | 50,000 | 755 |
| 1996-05-20 | 1,480 | 1,510 | 1,480 | 1,510 | 105,000 | 755 |
| 1996-05-17 | 1,520 | 1,530 | 1,490 | 1,490 | 181,000 | 745 |
| 1996-05-16 | 1,510 | 1,540 | 1,510 | 1,520 | 133,000 | 760 |
| 1996-05-15 | 1,480 | 1,510 | 1,480 | 1,500 | 179,000 | 750 |
| 1996-05-14 | 1,470 | 1,490 | 1,470 | 1,480 | 68,000 | 740 |
| 1996-05-13 | 1,480 | 1,500 | 1,470 | 1,470 | 103,000 | 735 |
| 1996-05-10 | 1,470 | 1,490 | 1,460 | 1,490 | 148,000 | 745 |
| 1996-05-09 | 1,450 | 1,480 | 1,450 | 1,460 | 169,000 | 730 |
| 1996-05-08 | 1,460 | 1,470 | 1,450 | 1,460 | 123,000 | 730 |
| 1996-05-07 | 1,470 | 1,480 | 1,450 | 1,460 | 783,000 | 730 |
| 1996-05-02 | 1,500 | 1,510 | 1,490 | 1,500 | 71,000 | 750 |
| 1996-05-01 | 1,540 | 1,540 | 1,490 | 1,490 | 139,000 | 745 |
| 1996-04-30 | 1,530 | 1,540 | 1,520 | 1,540 | 93,000 | 770 |
| 1996-04-26 | 1,530 | 1,540 | 1,520 | 1,540 | 244,000 | 770 |
| 1996-04-25 | 1,530 | 1,530 | 1,500 | 1,520 | 238,000 | 760 |
| 1996-04-24 | 1,530 | 1,550 | 1,520 | 1,530 | 141,000 | 765 |
| 1996-04-23 | 1,520 | 1,530 | 1,520 | 1,530 | 111,000 | 765 |
| 1996-04-22 | 1,540 | 1,550 | 1,520 | 1,530 | 95,000 | 765 |
| 1996-04-19 | 1,540 | 1,540 | 1,530 | 1,540 | 186,000 | 770 |
| 1996-04-18 | 1,520 | 1,550 | 1,520 | 1,550 | 202,000 | 775 |
| 1996-04-17 | 1,520 | 1,530 | 1,520 | 1,520 | 254,000 | 760 |
| 1996-04-16 | 1,530 | 1,540 | 1,490 | 1,500 | 192,000 | 750 |
| 1996-04-15 | 1,550 | 1,570 | 1,520 | 1,540 | 110,000 | 770 |
| 1996-04-12 | 1,550 | 1,570 | 1,530 | 1,570 | 268,000 | 785 |
| 1996-04-11 | 1,510 | 1,530 | 1,510 | 1,530 | 145,000 | 765 |
| 1996-04-10 | 1,520 | 1,520 | 1,490 | 1,500 | 197,000 | 750 |
| 1996-04-09 | 1,500 | 1,520 | 1,490 | 1,500 | 149,000 | 750 |
| 1996-04-08 | 1,500 | 1,500 | 1,490 | 1,490 | 39,000 | 745 |
| 1996-04-05 | 1,500 | 1,510 | 1,490 | 1,510 | 90,000 | 755 |
| 1996-04-04 | 1,500 | 1,500 | 1,490 | 1,500 | 55,000 | 750 |
| 1996-04-03 | 1,480 | 1,510 | 1,480 | 1,510 | 362,000 | 755 |
| 1996-04-02 | 1,490 | 1,490 | 1,470 | 1,480 | 138,000 | 740 |
| 1996-04-01 | 1,480 | 1,490 | 1,470 | 1,490 | 166,000 | 745 |
| 1996-03-29 | 1,460 | 1,470 | 1,450 | 1,450 | 92,000 | 725 |
| 1996-03-28 | 1,460 | 1,460 | 1,450 | 1,450 | 113,000 | 725 |
| 1996-03-27 | 1,400 | 1,460 | 1,400 | 1,460 | 442,000 | 730 |
| 1996-03-26 | 1,430 | 1,440 | 1,380 | 1,380 | 63,000 | 690 |
| 1996-03-25 | 1,450 | 1,450 | 1,420 | 1,420 | 94,000 | 710 |
| 1996-03-22 | 1,410 | 1,440 | 1,410 | 1,440 | 121,000 | 720 |
| 1996-03-21 | 1,430 | 1,450 | 1,420 | 1,440 | 144,000 | 720 |
| 1996-03-19 | 1,430 | 1,430 | 1,400 | 1,430 | 40,000 | 715 |
| 1996-03-18 | 1,400 | 1,410 | 1,390 | 1,410 | 231,000 | 705 |
| 1996-03-15 | 1,390 | 1,390 | 1,380 | 1,390 | 193,000 | 695 |
| 1996-03-14 | 1,390 | 1,400 | 1,380 | 1,400 | 76,000 | 700 |
| 1996-03-13 | 1,370 | 1,380 | 1,370 | 1,380 | 48,000 | 690 |
| 1996-03-12 | 1,390 | 1,390 | 1,370 | 1,370 | 80,000 | 685 |
| 1996-03-11 | 1,380 | 1,390 | 1,370 | 1,380 | 83,000 | 690 |
| 1996-03-08 | 1,370 | 1,410 | 1,370 | 1,410 | 340,000 | 705 |
| 1996-03-07 | 1,400 | 1,400 | 1,380 | 1,390 | 42,000 | 695 |
| 1996-03-06 | 1,390 | 1,400 | 1,390 | 1,400 | 76,000 | 700 |
| 1996-03-05 | 1,400 | 1,400 | 1,390 | 1,390 | 161,000 | 695 |
| 1996-03-04 | 1,440 | 1,460 | 1,410 | 1,410 | 86,000 | 705 |
| 1996-03-01 | 1,400 | 1,450 | 1,400 | 1,430 | 99,000 | 715 |
| 1996-02-29 | 1,440 | 1,440 | 1,400 | 1,410 | 32,000 | 705 |
| 1996-02-28 | 1,420 | 1,460 | 1,420 | 1,420 | 104,000 | 710 |
| 1996-02-27 | 1,430 | 1,440 | 1,420 | 1,430 | 93,000 | 715 |
| 1996-02-26 | 1,410 | 1,420 | 1,400 | 1,420 | 81,000 | 710 |
| 1996-02-23 | 1,410 | 1,410 | 1,390 | 1,390 | 39,000 | 695 |
| 1996-02-22 | 1,430 | 1,440 | 1,400 | 1,410 | 103,000 | 705 |
| 1996-02-21 | 1,430 | 1,450 | 1,410 | 1,410 | 54,000 | 705 |
| 1996-02-20 | 1,440 | 1,450 | 1,430 | 1,450 | 40,000 | 725 |
| 1996-02-19 | 1,440 | 1,450 | 1,430 | 1,440 | 30,000 | 720 |
| 1996-02-16 | 1,450 | 1,450 | 1,430 | 1,440 | 111,000 | 720 |
| 1996-02-15 | 1,470 | 1,470 | 1,430 | 1,430 | 100,000 | 715 |
| 1996-02-14 | 1,460 | 1,480 | 1,460 | 1,470 | 50,000 | 735 |
| 1996-02-13 | 1,480 | 1,480 | 1,470 | 1,470 | 123,000 | 735 |
| 1996-02-09 | 1,470 | 1,480 | 1,470 | 1,480 | 124,000 | 740 |
| 1996-02-08 | 1,450 | 1,490 | 1,430 | 1,480 | 234,000 | 740 |
| 1996-02-07 | 1,440 | 1,470 | 1,420 | 1,450 | 286,000 | 725 |
| 1996-02-06 | 1,410 | 1,440 | 1,390 | 1,440 | 227,000 | 720 |
| 1996-02-05 | 1,380 | 1,390 | 1,380 | 1,390 | 58,000 | 695 |
| 1996-02-02 | 1,390 | 1,400 | 1,380 | 1,380 | 256,000 | 690 |
| 1996-02-01 | 1,400 | 1,400 | 1,380 | 1,380 | 191,000 | 690 |
| 1996-01-31 | 1,400 | 1,400 | 1,370 | 1,400 | 263,000 | 700 |
| 1996-01-30 | 1,410 | 1,410 | 1,380 | 1,390 | 172,000 | 695 |
| 1996-01-29 | 1,410 | 1,410 | 1,390 | 1,400 | 71,000 | 700 |
| 1996-01-26 | 1,420 | 1,430 | 1,390 | 1,410 | 259,000 | 705 |
| 1996-01-25 | 1,390 | 1,420 | 1,390 | 1,420 | 185,000 | 710 |
| 1996-01-24 | 1,410 | 1,420 | 1,380 | 1,380 | 214,000 | 690 |
| 1996-01-23 | 1,430 | 1,430 | 1,400 | 1,400 | 153,000 | 700 |
| 1996-01-22 | 1,460 | 1,480 | 1,430 | 1,430 | 122,000 | 715 |
| 1996-01-19 | 1,430 | 1,430 | 1,420 | 1,430 | 130,000 | 715 |
| 1996-01-18 | 1,430 | 1,450 | 1,430 | 1,430 | 35,000 | 715 |
| 1996-01-17 | 1,490 | 1,490 | 1,460 | 1,470 | 171,000 | 735 |
| 1996-01-16 | 1,490 | 1,500 | 1,480 | 1,490 | 103,000 | 745 |
| 1996-01-12 | 1,460 | 1,500 | 1,440 | 1,480 | 279,000 | 740 |
| 1996-01-11 | 1,430 | 1,480 | 1,430 | 1,480 | 94,000 | 740 |
| 1996-01-10 | 1,420 | 1,480 | 1,420 | 1,470 | 64,000 | 735 |
| 1996-01-09 | 1,440 | 1,460 | 1,440 | 1,460 | 108,000 | 730 |
| 1996-01-08 | 1,420 | 1,450 | 1,410 | 1,450 | 53,000 | 725 |
| 1996-01-05 | 1,430 | 1,440 | 1,420 | 1,440 | 67,000 | 720 |
| 1996-01-04 | 1,450 | 1,460 | 1,440 | 1,440 | 18,000 | 720 |
分割・併合履歴 ： [2023-09-28]1株→2株 [1989-09-26]1株→1.5株 [1989-03-28]1株→1.1株 [1986-01-28]1株→1.1株 [1983-07-27]1株→1.2株