2282 日本ハム(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 | 1,500 | 1,500 | 1,490 | 1,500 | 44,000 | 3,000 |
| 1996-12-27 | 1,490 | 1,490 | 1,480 | 1,490 | 134,000 | 2,980 |
| 1996-12-26 | 1,480 | 1,480 | 1,470 | 1,470 | 101,000 | 2,940 |
| 1996-12-25 | 1,480 | 1,490 | 1,470 | 1,490 | 69,000 | 2,980 |
| 1996-12-24 | 1,480 | 1,480 | 1,470 | 1,470 | 119,000 | 2,940 |
| 1996-12-20 | 1,470 | 1,490 | 1,470 | 1,480 | 67,000 | 2,960 |
| 1996-12-19 | 1,490 | 1,500 | 1,470 | 1,470 | 178,000 | 2,940 |
| 1996-12-18 | 1,490 | 1,490 | 1,480 | 1,480 | 211,000 | 2,960 |
| 1996-12-17 | 1,480 | 1,490 | 1,470 | 1,480 | 508,000 | 2,960 |
| 1996-12-16 | 1,470 | 1,480 | 1,460 | 1,480 | 148,000 | 2,960 |
| 1996-12-13 | 1,440 | 1,470 | 1,440 | 1,450 | 159,000 | 2,900 |
| 1996-12-12 | 1,470 | 1,470 | 1,460 | 1,460 | 409,000 | 2,920 |
| 1996-12-11 | 1,490 | 1,500 | 1,480 | 1,480 | 86,000 | 2,960 |
| 1996-12-10 | 1,500 | 1,510 | 1,490 | 1,490 | 123,000 | 2,980 |
| 1996-12-09 | 1,480 | 1,490 | 1,480 | 1,490 | 137,000 | 2,980 |
| 1996-12-06 | 1,490 | 1,510 | 1,460 | 1,490 | 139,000 | 2,980 |
| 1996-12-05 | 1,490 | 1,510 | 1,490 | 1,490 | 77,000 | 2,980 |
| 1996-12-04 | 1,490 | 1,500 | 1,490 | 1,490 | 119,000 | 2,980 |
| 1996-12-03 | 1,500 | 1,500 | 1,470 | 1,480 | 279,000 | 2,960 |
| 1996-12-02 | 1,500 | 1,510 | 1,490 | 1,490 | 65,000 | 2,980 |
| 1996-11-29 | 1,500 | 1,510 | 1,490 | 1,490 | 181,000 | 2,980 |
| 1996-11-28 | 1,520 | 1,520 | 1,500 | 1,500 | 449,000 | 3,000 |
| 1996-11-27 | 1,520 | 1,530 | 1,520 | 1,520 | 251,000 | 3,040 |
| 1996-11-26 | 1,540 | 1,540 | 1,520 | 1,520 | 88,000 | 3,040 |
| 1996-11-25 | 1,530 | 1,530 | 1,520 | 1,520 | 81,000 | 3,040 |
| 1996-11-22 | 1,530 | 1,550 | 1,530 | 1,530 | 86,000 | 3,060 |
| 1996-11-21 | 1,540 | 1,550 | 1,530 | 1,530 | 239,000 | 3,060 |
| 1996-11-20 | 1,520 | 1,540 | 1,520 | 1,530 | 187,000 | 3,060 |
| 1996-11-19 | 1,510 | 1,520 | 1,510 | 1,520 | 278,000 | 3,040 |
| 1996-11-18 | 1,500 | 1,530 | 1,500 | 1,510 | 147,000 | 3,020 |
| 1996-11-15 | 1,510 | 1,510 | 1,500 | 1,510 | 150,000 | 3,020 |
| 1996-11-14 | 1,500 | 1,510 | 1,500 | 1,510 | 118,000 | 3,020 |
| 1996-11-13 | 1,510 | 1,510 | 1,490 | 1,500 | 102,000 | 3,000 |
| 1996-11-12 | 1,500 | 1,510 | 1,490 | 1,490 | 81,000 | 2,980 |
| 1996-11-11 | 1,500 | 1,520 | 1,500 | 1,500 | 185,000 | 3,000 |
| 1996-11-08 | 1,490 | 1,500 | 1,490 | 1,500 | 88,000 | 3,000 |
| 1996-11-07 | 1,500 | 1,500 | 1,490 | 1,500 | 34,000 | 3,000 |
| 1996-11-06 | 1,480 | 1,500 | 1,480 | 1,490 | 1,652,000 | 2,980 |
| 1996-11-05 | 1,500 | 1,500 | 1,490 | 1,490 | 123,000 | 2,980 |
| 1996-11-01 | 1,490 | 1,510 | 1,490 | 1,510 | 126,000 | 3,020 |
| 1996-10-31 | 1,490 | 1,500 | 1,490 | 1,490 | 180,000 | 2,980 |
| 1996-10-30 | 1,480 | 1,500 | 1,480 | 1,490 | 133,000 | 2,980 |
| 1996-10-29 | 1,480 | 1,500 | 1,480 | 1,480 | 367,000 | 2,960 |
| 1996-10-28 | 1,470 | 1,490 | 1,460 | 1,480 | 135,000 | 2,960 |
| 1996-10-25 | 1,470 | 1,480 | 1,460 | 1,470 | 122,000 | 2,940 |
| 1996-10-24 | 1,460 | 1,470 | 1,450 | 1,470 | 159,000 | 2,940 |
| 1996-10-23 | 1,470 | 1,470 | 1,450 | 1,460 | 98,000 | 2,920 |
| 1996-10-22 | 1,470 | 1,480 | 1,460 | 1,470 | 447,000 | 2,940 |
| 1996-10-21 | 1,480 | 1,480 | 1,470 | 1,470 | 108,000 | 2,940 |
| 1996-10-18 | 1,500 | 1,500 | 1,470 | 1,480 | 225,000 | 2,960 |
| 1996-10-17 | 1,500 | 1,500 | 1,490 | 1,500 | 108,000 | 3,000 |
| 1996-10-16 | 1,510 | 1,510 | 1,500 | 1,500 | 120,000 | 3,000 |
| 1996-10-15 | 1,500 | 1,510 | 1,500 | 1,510 | 95,000 | 3,020 |
| 1996-10-14 | 1,500 | 1,510 | 1,500 | 1,510 | 46,000 | 3,020 |
| 1996-10-11 | 1,500 | 1,510 | 1,500 | 1,500 | 67,000 | 3,000 |
| 1996-10-09 | 1,490 | 1,500 | 1,480 | 1,490 | 49,000 | 2,980 |
| 1996-10-08 | 1,470 | 1,490 | 1,470 | 1,490 | 139,000 | 2,980 |
| 1996-10-07 | 1,490 | 1,500 | 1,460 | 1,470 | 189,000 | 2,940 |
| 1996-10-04 | 1,520 | 1,520 | 1,480 | 1,480 | 125,000 | 2,960 |
| 1996-10-03 | 1,530 | 1,530 | 1,520 | 1,520 | 61,000 | 3,040 |
| 1996-10-02 | 1,510 | 1,510 | 1,500 | 1,510 | 39,000 | 3,020 |
| 1996-10-01 | 1,540 | 1,540 | 1,520 | 1,520 | 226,000 | 3,040 |
| 1996-09-30 | 1,520 | 1,540 | 1,510 | 1,540 | 122,000 | 3,080 |
| 1996-09-27 | 1,530 | 1,530 | 1,520 | 1,530 | 127,000 | 3,060 |
| 1996-09-26 | 1,530 | 1,530 | 1,520 | 1,530 | 86,000 | 3,060 |
| 1996-09-25 | 1,530 | 1,530 | 1,520 | 1,530 | 31,000 | 3,060 |
| 1996-09-24 | 1,520 | 1,530 | 1,500 | 1,520 | 56,000 | 3,040 |
| 1996-09-20 | 1,510 | 1,520 | 1,500 | 1,510 | 154,000 | 3,020 |
| 1996-09-19 | 1,510 | 1,520 | 1,500 | 1,500 | 110,000 | 3,000 |
| 1996-09-18 | 1,520 | 1,520 | 1,510 | 1,520 | 92,000 | 3,040 |
| 1996-09-17 | 1,520 | 1,530 | 1,510 | 1,510 | 197,000 | 3,020 |
| 1996-09-13 | 1,480 | 1,510 | 1,480 | 1,510 | 203,000 | 3,020 |
| 1996-09-12 | 1,510 | 1,510 | 1,500 | 1,500 | 113,000 | 3,000 |
| 1996-09-11 | 1,500 | 1,510 | 1,500 | 1,510 | 80,000 | 3,020 |
| 1996-09-10 | 1,510 | 1,510 | 1,500 | 1,500 | 133,000 | 3,000 |
| 1996-09-09 | 1,500 | 1,500 | 1,490 | 1,490 | 124,000 | 2,980 |
| 1996-09-06 | 1,500 | 1,500 | 1,490 | 1,490 | 48,000 | 2,980 |
| 1996-09-05 | 1,500 | 1,510 | 1,500 | 1,500 | 45,000 | 3,000 |
| 1996-09-04 | 1,500 | 1,510 | 1,490 | 1,510 | 466,000 | 3,020 |
| 1996-09-03 | 1,500 | 1,500 | 1,490 | 1,500 | 59,000 | 3,000 |
| 1996-09-02 | 1,510 | 1,510 | 1,490 | 1,500 | 85,000 | 3,000 |
| 1996-08-30 | 1,510 | 1,510 | 1,490 | 1,510 | 140,000 | 3,020 |
| 1996-08-29 | 1,510 | 1,510 | 1,500 | 1,500 | 259,000 | 3,000 |
| 1996-08-28 | 1,510 | 1,510 | 1,500 | 1,510 | 169,000 | 3,020 |
| 1996-08-27 | 1,510 | 1,510 | 1,500 | 1,500 | 78,000 | 3,000 |
| 1996-08-26 | 1,510 | 1,510 | 1,500 | 1,500 | 46,000 | 3,000 |
| 1996-08-23 | 1,510 | 1,510 | 1,500 | 1,510 | 78,000 | 3,020 |
| 1996-08-22 | 1,510 | 1,520 | 1,500 | 1,500 | 32,000 | 3,000 |
| 1996-08-21 | 1,520 | 1,520 | 1,510 | 1,510 | 74,000 | 3,020 |
| 1996-08-20 | 1,520 | 1,520 | 1,510 | 1,510 | 111,000 | 3,020 |
| 1996-08-19 | 1,520 | 1,520 | 1,510 | 1,520 | 174,000 | 3,040 |
| 1996-08-16 | 1,490 | 1,510 | 1,490 | 1,510 | 162,000 | 3,020 |
| 1996-08-15 | 1,500 | 1,500 | 1,480 | 1,480 | 198,000 | 2,960 |
| 1996-08-14 | 1,500 | 1,510 | 1,490 | 1,500 | 71,000 | 3,000 |
| 1996-08-13 | 1,520 | 1,520 | 1,500 | 1,520 | 83,000 | 3,040 |
| 1996-08-12 | 1,520 | 1,520 | 1,510 | 1,520 | 62,000 | 3,040 |
| 1996-08-09 | 1,490 | 1,520 | 1,490 | 1,520 | 68,000 | 3,040 |
| 1996-08-08 | 1,500 | 1,520 | 1,490 | 1,490 | 125,000 | 2,980 |
| 1996-08-07 | 1,500 | 1,510 | 1,480 | 1,500 | 147,000 | 3,000 |
| 1996-08-06 | 1,520 | 1,520 | 1,510 | 1,510 | 200,000 | 3,020 |
| 1996-08-05 | 1,520 | 1,520 | 1,520 | 1,520 | 32,000 | 3,040 |
| 1996-08-02 | 1,530 | 1,530 | 1,520 | 1,520 | 31,000 | 3,040 |
| 1996-08-01 | 1,530 | 1,540 | 1,520 | 1,530 | 50,000 | 3,060 |
| 1996-07-31 | 1,510 | 1,530 | 1,510 | 1,530 | 54,000 | 3,060 |
| 1996-07-30 | 1,510 | 1,520 | 1,510 | 1,520 | 166,000 | 3,040 |
| 1996-07-29 | 1,520 | 1,530 | 1,510 | 1,510 | 197,000 | 3,020 |
| 1996-07-26 | 1,530 | 1,540 | 1,520 | 1,520 | 529,000 | 3,040 |
| 1996-07-25 | 1,520 | 1,530 | 1,520 | 1,520 | 89,000 | 3,040 |
| 1996-07-24 | 1,530 | 1,530 | 1,520 | 1,530 | 98,000 | 3,060 |
| 1996-07-23 | 1,540 | 1,540 | 1,520 | 1,540 | 70,000 | 3,080 |
| 1996-07-22 | 1,530 | 1,540 | 1,520 | 1,520 | 186,000 | 3,040 |
| 1996-07-19 | 1,530 | 1,540 | 1,530 | 1,530 | 283,000 | 3,060 |
| 1996-07-18 | 1,530 | 1,540 | 1,520 | 1,520 | 142,000 | 3,040 |
| 1996-07-17 | 1,550 | 1,550 | 1,530 | 1,530 | 103,000 | 3,060 |
| 1996-07-16 | 1,530 | 1,540 | 1,530 | 1,540 | 196,000 | 3,080 |
| 1996-07-15 | 1,560 | 1,570 | 1,560 | 1,570 | 117,000 | 3,140 |
| 1996-07-12 | 1,560 | 1,570 | 1,560 | 1,560 | 224,000 | 3,120 |
| 1996-07-11 | 1,560 | 1,570 | 1,560 | 1,570 | 25,000 | 3,140 |
| 1996-07-10 | 1,570 | 1,580 | 1,560 | 1,570 | 176,000 | 3,140 |
| 1996-07-09 | 1,570 | 1,570 | 1,560 | 1,560 | 103,000 | 3,120 |
| 1996-07-08 | 1,580 | 1,580 | 1,550 | 1,560 | 281,000 | 3,120 |
| 1996-07-05 | 1,570 | 1,570 | 1,570 | 1,570 | 63,000 | 3,140 |
| 1996-07-04 | 1,580 | 1,590 | 1,580 | 1,580 | 158,000 | 3,160 |
| 1996-07-03 | 1,570 | 1,590 | 1,570 | 1,590 | 230,000 | 3,180 |
| 1996-07-02 | 1,580 | 1,580 | 1,560 | 1,570 | 235,000 | 3,140 |
| 1996-07-01 | 1,560 | 1,570 | 1,550 | 1,560 | 164,000 | 3,120 |
| 1996-06-28 | 1,560 | 1,570 | 1,550 | 1,560 | 378,000 | 3,120 |
| 1996-06-27 | 1,560 | 1,560 | 1,560 | 1,560 | 53,000 | 3,120 |
| 1996-06-26 | 1,560 | 1,560 | 1,550 | 1,550 | 162,000 | 3,100 |
| 1996-06-25 | 1,560 | 1,560 | 1,550 | 1,550 | 163,000 | 3,100 |
| 1996-06-24 | 1,560 | 1,560 | 1,550 | 1,550 | 171,000 | 3,100 |
| 1996-06-21 | 1,560 | 1,570 | 1,560 | 1,570 | 135,000 | 3,140 |
| 1996-06-20 | 1,570 | 1,570 | 1,560 | 1,560 | 172,000 | 3,120 |
| 1996-06-19 | 1,560 | 1,570 | 1,560 | 1,570 | 179,000 | 3,140 |
| 1996-06-18 | 1,570 | 1,570 | 1,560 | 1,560 | 90,000 | 3,120 |
| 1996-06-17 | 1,570 | 1,580 | 1,560 | 1,560 | 250,000 | 3,120 |
| 1996-06-14 | 1,600 | 1,600 | 1,570 | 1,580 | 387,000 | 3,160 |
| 1996-06-13 | 1,580 | 1,590 | 1,570 | 1,580 | 121,000 | 3,160 |
| 1996-06-12 | 1,570 | 1,580 | 1,560 | 1,560 | 199,000 | 3,120 |
| 1996-06-11 | 1,560 | 1,570 | 1,550 | 1,550 | 179,000 | 3,100 |
| 1996-06-10 | 1,570 | 1,580 | 1,560 | 1,580 | 81,000 | 3,160 |
| 1996-06-07 | 1,560 | 1,580 | 1,560 | 1,570 | 77,000 | 3,140 |
| 1996-06-06 | 1,580 | 1,580 | 1,560 | 1,570 | 43,000 | 3,140 |
| 1996-06-05 | 1,580 | 1,580 | 1,560 | 1,570 | 128,000 | 3,140 |
| 1996-06-04 | 1,570 | 1,580 | 1,570 | 1,580 | 96,000 | 3,160 |
| 1996-06-03 | 1,580 | 1,580 | 1,570 | 1,580 | 151,000 | 3,160 |
| 1996-05-31 | 1,590 | 1,590 | 1,570 | 1,580 | 147,000 | 3,160 |
| 1996-05-30 | 1,580 | 1,580 | 1,570 | 1,570 | 441,000 | 3,140 |
| 1996-05-29 | 1,580 | 1,580 | 1,560 | 1,560 | 113,000 | 3,120 |
| 1996-05-28 | 1,580 | 1,580 | 1,550 | 1,550 | 37,000 | 3,100 |
| 1996-05-27 | 1,570 | 1,580 | 1,560 | 1,580 | 78,000 | 3,160 |
| 1996-05-24 | 1,580 | 1,580 | 1,560 | 1,560 | 273,000 | 3,120 |
| 1996-05-23 | 1,580 | 1,580 | 1,560 | 1,580 | 133,000 | 3,160 |
| 1996-05-22 | 1,580 | 1,580 | 1,570 | 1,580 | 94,000 | 3,160 |
| 1996-05-21 | 1,580 | 1,580 | 1,560 | 1,580 | 97,000 | 3,160 |
| 1996-05-20 | 1,580 | 1,580 | 1,560 | 1,580 | 244,000 | 3,160 |
| 1996-05-17 | 1,580 | 1,580 | 1,550 | 1,550 | 188,000 | 3,100 |
| 1996-05-16 | 1,580 | 1,590 | 1,570 | 1,580 | 121,000 | 3,160 |
| 1996-05-15 | 1,550 | 1,580 | 1,550 | 1,570 | 170,000 | 3,140 |
| 1996-05-14 | 1,540 | 1,560 | 1,540 | 1,550 | 148,000 | 3,100 |
| 1996-05-13 | 1,550 | 1,560 | 1,540 | 1,540 | 188,000 | 3,080 |
| 1996-05-10 | 1,540 | 1,560 | 1,540 | 1,550 | 596,000 | 3,100 |
| 1996-05-09 | 1,560 | 1,580 | 1,550 | 1,550 | 396,000 | 3,100 |
| 1996-05-08 | 1,580 | 1,590 | 1,560 | 1,560 | 453,000 | 3,120 |
| 1996-05-07 | 1,590 | 1,590 | 1,580 | 1,580 | 156,000 | 3,160 |
| 1996-05-02 | 1,610 | 1,620 | 1,570 | 1,590 | 388,000 | 3,180 |
| 1996-05-01 | 1,650 | 1,650 | 1,630 | 1,630 | 299,000 | 3,260 |
| 1996-04-30 | 1,650 | 1,660 | 1,650 | 1,660 | 367,000 | 3,320 |
| 1996-04-26 | 1,660 | 1,670 | 1,660 | 1,660 | 334,000 | 3,320 |
| 1996-04-25 | 1,640 | 1,660 | 1,620 | 1,660 | 666,000 | 3,320 |
| 1996-04-24 | 1,650 | 1,660 | 1,610 | 1,620 | 289,000 | 3,240 |
| 1996-04-23 | 1,650 | 1,650 | 1,630 | 1,630 | 135,000 | 3,260 |
| 1996-04-22 | 1,630 | 1,650 | 1,620 | 1,650 | 274,000 | 3,300 |
| 1996-04-19 | 1,610 | 1,630 | 1,600 | 1,630 | 158,000 | 3,260 |
| 1996-04-18 | 1,590 | 1,610 | 1,590 | 1,600 | 189,000 | 3,200 |
| 1996-04-17 | 1,620 | 1,630 | 1,600 | 1,600 | 342,000 | 3,200 |
| 1996-04-16 | 1,620 | 1,630 | 1,610 | 1,610 | 380,000 | 3,220 |
| 1996-04-15 | 1,600 | 1,620 | 1,600 | 1,620 | 466,000 | 3,240 |
| 1996-04-12 | 1,580 | 1,600 | 1,580 | 1,600 | 283,000 | 3,200 |
| 1996-04-11 | 1,570 | 1,600 | 1,570 | 1,570 | 446,000 | 3,140 |
| 1996-04-10 | 1,600 | 1,610 | 1,590 | 1,600 | 84,000 | 3,200 |
| 1996-04-09 | 1,590 | 1,610 | 1,590 | 1,600 | 259,000 | 3,200 |
| 1996-04-08 | 1,600 | 1,600 | 1,580 | 1,590 | 278,000 | 3,180 |
| 1996-04-05 | 1,580 | 1,600 | 1,570 | 1,600 | 119,000 | 3,200 |
| 1996-04-04 | 1,580 | 1,590 | 1,580 | 1,590 | 81,000 | 3,180 |
| 1996-04-03 | 1,590 | 1,600 | 1,580 | 1,590 | 439,000 | 3,180 |
| 1996-04-02 | 1,590 | 1,590 | 1,580 | 1,590 | 33,000 | 3,180 |
| 1996-04-01 | 1,590 | 1,600 | 1,580 | 1,590 | 189,000 | 3,180 |
| 1996-03-29 | 1,570 | 1,590 | 1,560 | 1,580 | 1,072,000 | 3,160 |
| 1996-03-28 | 1,560 | 1,570 | 1,560 | 1,570 | 221,000 | 3,140 |
| 1996-03-27 | 1,560 | 1,560 | 1,550 | 1,560 | 171,000 | 3,120 |
| 1996-03-26 | 1,550 | 1,560 | 1,540 | 1,550 | 243,000 | 3,100 |
| 1996-03-25 | 1,540 | 1,550 | 1,540 | 1,550 | 109,000 | 3,100 |
| 1996-03-22 | 1,550 | 1,550 | 1,520 | 1,520 | 149,000 | 3,040 |
| 1996-03-21 | 1,540 | 1,550 | 1,540 | 1,550 | 202,000 | 3,100 |
| 1996-03-19 | 1,540 | 1,550 | 1,530 | 1,540 | 61,000 | 3,080 |
| 1996-03-18 | 1,540 | 1,550 | 1,530 | 1,530 | 343,000 | 3,060 |
| 1996-03-15 | 1,530 | 1,550 | 1,530 | 1,550 | 169,000 | 3,100 |
| 1996-03-14 | 1,550 | 1,550 | 1,530 | 1,540 | 226,000 | 3,080 |
| 1996-03-13 | 1,540 | 1,550 | 1,540 | 1,540 | 68,000 | 3,080 |
| 1996-03-12 | 1,560 | 1,560 | 1,540 | 1,560 | 90,000 | 3,120 |
| 1996-03-11 | 1,550 | 1,550 | 1,530 | 1,550 | 65,000 | 3,100 |
| 1996-03-08 | 1,540 | 1,560 | 1,540 | 1,540 | 364,000 | 3,080 |
| 1996-03-07 | 1,530 | 1,550 | 1,530 | 1,540 | 107,000 | 3,080 |
| 1996-03-06 | 1,550 | 1,570 | 1,550 | 1,560 | 66,000 | 3,120 |
| 1996-03-05 | 1,540 | 1,560 | 1,540 | 1,550 | 85,000 | 3,100 |
| 1996-03-04 | 1,550 | 1,550 | 1,550 | 1,550 | 35,000 | 3,100 |
| 1996-03-01 | 1,530 | 1,570 | 1,530 | 1,560 | 246,000 | 3,120 |
| 1996-02-29 | 1,550 | 1,550 | 1,520 | 1,540 | 197,000 | 3,080 |
| 1996-02-28 | 1,570 | 1,570 | 1,540 | 1,540 | 143,000 | 3,080 |
| 1996-02-27 | 1,570 | 1,570 | 1,550 | 1,550 | 111,000 | 3,100 |
| 1996-02-26 | 1,570 | 1,580 | 1,570 | 1,570 | 66,000 | 3,140 |
| 1996-02-23 | 1,580 | 1,590 | 1,570 | 1,590 | 68,000 | 3,180 |
| 1996-02-22 | 1,590 | 1,590 | 1,570 | 1,570 | 237,000 | 3,140 |
| 1996-02-21 | 1,590 | 1,600 | 1,580 | 1,590 | 218,000 | 3,180 |
| 1996-02-20 | 1,590 | 1,600 | 1,580 | 1,600 | 86,000 | 3,200 |
| 1996-02-19 | 1,590 | 1,600 | 1,590 | 1,600 | 149,000 | 3,200 |
| 1996-02-16 | 1,590 | 1,600 | 1,590 | 1,600 | 165,000 | 3,200 |
| 1996-02-15 | 1,590 | 1,600 | 1,590 | 1,600 | 140,000 | 3,200 |
| 1996-02-14 | 1,590 | 1,610 | 1,590 | 1,600 | 218,000 | 3,200 |
| 1996-02-13 | 1,590 | 1,600 | 1,590 | 1,590 | 250,000 | 3,180 |
| 1996-02-09 | 1,590 | 1,600 | 1,580 | 1,580 | 520,000 | 3,160 |
| 1996-02-08 | 1,590 | 1,590 | 1,580 | 1,590 | 271,000 | 3,180 |
| 1996-02-07 | 1,590 | 1,590 | 1,580 | 1,590 | 315,000 | 3,180 |
| 1996-02-06 | 1,570 | 1,590 | 1,570 | 1,590 | 210,000 | 3,180 |
| 1996-02-05 | 1,590 | 1,590 | 1,580 | 1,590 | 313,000 | 3,180 |
| 1996-02-02 | 1,590 | 1,590 | 1,580 | 1,590 | 244,000 | 3,180 |
| 1996-02-01 | 1,590 | 1,590 | 1,580 | 1,590 | 194,000 | 3,180 |
| 1996-01-31 | 1,590 | 1,590 | 1,560 | 1,590 | 294,000 | 3,180 |
| 1996-01-30 | 1,580 | 1,590 | 1,570 | 1,590 | 331,000 | 3,180 |
| 1996-01-29 | 1,550 | 1,580 | 1,550 | 1,580 | 744,000 | 3,160 |
| 1996-01-26 | 1,550 | 1,550 | 1,540 | 1,540 | 325,000 | 3,080 |
| 1996-01-25 | 1,540 | 1,540 | 1,520 | 1,540 | 261,000 | 3,080 |
| 1996-01-24 | 1,530 | 1,540 | 1,520 | 1,530 | 348,000 | 3,060 |
| 1996-01-23 | 1,520 | 1,530 | 1,520 | 1,520 | 653,000 | 3,040 |
| 1996-01-22 | 1,490 | 1,510 | 1,490 | 1,510 | 343,000 | 3,020 |
| 1996-01-19 | 1,500 | 1,510 | 1,500 | 1,510 | 57,000 | 3,020 |
| 1996-01-18 | 1,510 | 1,510 | 1,500 | 1,510 | 86,000 | 3,020 |
| 1996-01-17 | 1,520 | 1,530 | 1,500 | 1,510 | 190,000 | 3,020 |
| 1996-01-16 | 1,520 | 1,530 | 1,500 | 1,530 | 208,000 | 3,060 |
| 1996-01-12 | 1,520 | 1,530 | 1,510 | 1,510 | 238,000 | 3,020 |
| 1996-01-11 | 1,520 | 1,530 | 1,520 | 1,520 | 83,000 | 3,040 |
| 1996-01-10 | 1,530 | 1,540 | 1,530 | 1,540 | 62,000 | 3,080 |
| 1996-01-09 | 1,530 | 1,550 | 1,530 | 1,540 | 76,000 | 3,080 |
| 1996-01-08 | 1,550 | 1,550 | 1,540 | 1,550 | 281,000 | 3,100 |
| 1996-01-05 | 1,520 | 1,550 | 1,520 | 1,540 | 178,000 | 3,080 |
| 1996-01-04 | 1,520 | 1,540 | 1,510 | 1,510 | 207,000 | 3,020 |
分割・併合履歴 ： [2018-03-28]1株→0.5株 [1993-03-26]1株→1.1株
