2802 味の素(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 | 1,180 | 1,180 | 1,160 | 1,180 | 225,000 | 590 |
| 1996-12-27 | 1,180 | 1,180 | 1,140 | 1,160 | 635,000 | 580 |
| 1996-12-26 | 1,210 | 1,210 | 1,140 | 1,180 | 866,000 | 590 |
| 1996-12-25 | 1,200 | 1,240 | 1,180 | 1,240 | 241,000 | 620 |
| 1996-12-24 | 1,210 | 1,220 | 1,190 | 1,190 | 542,000 | 595 |
| 1996-12-20 | 1,230 | 1,240 | 1,220 | 1,230 | 529,000 | 615 |
| 1996-12-19 | 1,230 | 1,240 | 1,180 | 1,210 | 364,000 | 605 |
| 1996-12-18 | 1,260 | 1,260 | 1,250 | 1,250 | 286,000 | 625 |
| 1996-12-17 | 1,240 | 1,250 | 1,230 | 1,250 | 206,000 | 625 |
| 1996-12-16 | 1,250 | 1,250 | 1,240 | 1,250 | 196,000 | 625 |
| 1996-12-13 | 1,260 | 1,260 | 1,230 | 1,250 | 2,076,000 | 625 |
| 1996-12-12 | 1,240 | 1,260 | 1,240 | 1,260 | 194,000 | 630 |
| 1996-12-11 | 1,270 | 1,280 | 1,250 | 1,260 | 473,000 | 630 |
| 1996-12-10 | 1,280 | 1,290 | 1,270 | 1,280 | 194,000 | 640 |
| 1996-12-09 | 1,280 | 1,280 | 1,250 | 1,260 | 327,000 | 630 |
| 1996-12-06 | 1,300 | 1,300 | 1,230 | 1,260 | 808,000 | 630 |
| 1996-12-05 | 1,260 | 1,300 | 1,260 | 1,300 | 572,000 | 650 |
| 1996-12-04 | 1,250 | 1,270 | 1,250 | 1,270 | 228,000 | 635 |
| 1996-12-03 | 1,260 | 1,260 | 1,240 | 1,260 | 315,000 | 630 |
| 1996-12-02 | 1,280 | 1,290 | 1,240 | 1,240 | 304,000 | 620 |
| 1996-11-29 | 1,280 | 1,300 | 1,280 | 1,290 | 301,000 | 645 |
| 1996-11-28 | 1,290 | 1,290 | 1,280 | 1,280 | 398,000 | 640 |
| 1996-11-27 | 1,280 | 1,300 | 1,270 | 1,300 | 1,317,000 | 650 |
| 1996-11-26 | 1,270 | 1,280 | 1,270 | 1,280 | 662,000 | 640 |
| 1996-11-25 | 1,260 | 1,270 | 1,260 | 1,270 | 65,000 | 635 |
| 1996-11-22 | 1,250 | 1,260 | 1,240 | 1,260 | 202,000 | 630 |
| 1996-11-21 | 1,250 | 1,260 | 1,240 | 1,250 | 319,000 | 625 |
| 1996-11-20 | 1,230 | 1,250 | 1,230 | 1,250 | 349,000 | 625 |
| 1996-11-19 | 1,230 | 1,240 | 1,220 | 1,230 | 289,000 | 615 |
| 1996-11-18 | 1,230 | 1,240 | 1,220 | 1,230 | 149,000 | 615 |
| 1996-11-15 | 1,240 | 1,250 | 1,230 | 1,230 | 251,000 | 615 |
| 1996-11-14 | 1,230 | 1,240 | 1,220 | 1,240 | 316,000 | 620 |
| 1996-11-13 | 1,230 | 1,240 | 1,210 | 1,220 | 487,000 | 610 |
| 1996-11-12 | 1,240 | 1,250 | 1,240 | 1,250 | 309,000 | 625 |
| 1996-11-11 | 1,240 | 1,250 | 1,230 | 1,240 | 311,000 | 620 |
| 1996-11-08 | 1,220 | 1,250 | 1,210 | 1,250 | 755,000 | 625 |
| 1996-11-07 | 1,240 | 1,250 | 1,220 | 1,220 | 397,000 | 610 |
| 1996-11-06 | 1,230 | 1,250 | 1,230 | 1,240 | 500,000 | 620 |
| 1996-11-05 | 1,240 | 1,240 | 1,220 | 1,220 | 231,000 | 610 |
| 1996-11-01 | 1,210 | 1,220 | 1,190 | 1,220 | 372,000 | 610 |
| 1996-10-31 | 1,220 | 1,230 | 1,210 | 1,210 | 614,000 | 605 |
| 1996-10-30 | 1,230 | 1,230 | 1,220 | 1,220 | 385,000 | 610 |
| 1996-10-29 | 1,230 | 1,250 | 1,230 | 1,230 | 303,000 | 615 |
| 1996-10-28 | 1,230 | 1,240 | 1,230 | 1,230 | 260,000 | 615 |
| 1996-10-25 | 1,220 | 1,230 | 1,210 | 1,220 | 541,000 | 610 |
| 1996-10-24 | 1,220 | 1,240 | 1,210 | 1,240 | 314,000 | 620 |
| 1996-10-23 | 1,220 | 1,230 | 1,210 | 1,230 | 300,000 | 615 |
| 1996-10-22 | 1,210 | 1,230 | 1,200 | 1,220 | 415,000 | 610 |
| 1996-10-21 | 1,260 | 1,260 | 1,230 | 1,230 | 290,000 | 615 |
| 1996-10-18 | 1,250 | 1,270 | 1,250 | 1,260 | 552,000 | 630 |
| 1996-10-17 | 1,240 | 1,250 | 1,230 | 1,250 | 172,000 | 625 |
| 1996-10-16 | 1,240 | 1,240 | 1,230 | 1,230 | 334,000 | 615 |
| 1996-10-15 | 1,220 | 1,230 | 1,210 | 1,230 | 364,000 | 615 |
| 1996-10-14 | 1,220 | 1,220 | 1,200 | 1,210 | 191,000 | 605 |
| 1996-10-11 | 1,210 | 1,210 | 1,190 | 1,210 | 523,000 | 605 |
| 1996-10-09 | 1,200 | 1,220 | 1,190 | 1,210 | 433,000 | 605 |
| 1996-10-08 | 1,190 | 1,220 | 1,190 | 1,210 | 186,000 | 605 |
| 1996-10-07 | 1,210 | 1,210 | 1,190 | 1,200 | 273,000 | 600 |
| 1996-10-04 | 1,200 | 1,210 | 1,190 | 1,190 | 254,000 | 595 |
| 1996-10-03 | 1,230 | 1,240 | 1,220 | 1,220 | 295,000 | 610 |
| 1996-10-02 | 1,220 | 1,240 | 1,220 | 1,240 | 255,000 | 620 |
| 1996-10-01 | 1,240 | 1,240 | 1,230 | 1,240 | 356,000 | 620 |
| 1996-09-30 | 1,240 | 1,240 | 1,220 | 1,240 | 203,000 | 620 |
| 1996-09-27 | 1,230 | 1,240 | 1,220 | 1,240 | 363,000 | 620 |
| 1996-09-26 | 1,230 | 1,250 | 1,230 | 1,240 | 585,000 | 620 |
| 1996-09-25 | 1,230 | 1,240 | 1,220 | 1,230 | 352,000 | 615 |
| 1996-09-24 | 1,200 | 1,230 | 1,200 | 1,230 | 466,000 | 615 |
| 1996-09-20 | 1,200 | 1,220 | 1,190 | 1,200 | 545,000 | 600 |
| 1996-09-19 | 1,190 | 1,200 | 1,180 | 1,200 | 448,000 | 600 |
| 1996-09-18 | 1,200 | 1,200 | 1,190 | 1,200 | 1,085,000 | 600 |
| 1996-09-17 | 1,180 | 1,210 | 1,170 | 1,200 | 770,000 | 600 |
| 1996-09-13 | 1,180 | 1,180 | 1,150 | 1,160 | 2,221,000 | 580 |
| 1996-09-12 | 1,180 | 1,180 | 1,140 | 1,160 | 602,000 | 580 |
| 1996-09-11 | 1,190 | 1,190 | 1,180 | 1,180 | 254,000 | 590 |
| 1996-09-10 | 1,170 | 1,200 | 1,170 | 1,200 | 466,000 | 600 |
| 1996-09-09 | 1,170 | 1,170 | 1,160 | 1,170 | 235,000 | 585 |
| 1996-09-06 | 1,170 | 1,170 | 1,160 | 1,160 | 271,000 | 580 |
| 1996-09-05 | 1,170 | 1,180 | 1,170 | 1,170 | 387,000 | 585 |
| 1996-09-04 | 1,180 | 1,190 | 1,160 | 1,170 | 378,000 | 585 |
| 1996-09-03 | 1,160 | 1,190 | 1,130 | 1,170 | 502,000 | 585 |
| 1996-09-02 | 1,150 | 1,170 | 1,140 | 1,160 | 241,000 | 580 |
| 1996-08-30 | 1,170 | 1,170 | 1,130 | 1,150 | 496,000 | 575 |
| 1996-08-29 | 1,170 | 1,180 | 1,150 | 1,170 | 657,000 | 585 |
| 1996-08-28 | 1,230 | 1,230 | 1,180 | 1,190 | 308,000 | 595 |
| 1996-08-27 | 1,210 | 1,220 | 1,210 | 1,210 | 234,000 | 605 |
| 1996-08-26 | 1,230 | 1,230 | 1,220 | 1,220 | 229,000 | 610 |
| 1996-08-23 | 1,250 | 1,250 | 1,230 | 1,240 | 264,000 | 620 |
| 1996-08-22 | 1,250 | 1,250 | 1,240 | 1,250 | 528,000 | 625 |
| 1996-08-21 | 1,250 | 1,280 | 1,240 | 1,240 | 468,000 | 620 |
| 1996-08-20 | 1,230 | 1,240 | 1,220 | 1,240 | 212,000 | 620 |
| 1996-08-19 | 1,230 | 1,240 | 1,230 | 1,230 | 355,000 | 615 |
| 1996-08-16 | 1,230 | 1,230 | 1,220 | 1,220 | 106,000 | 610 |
| 1996-08-15 | 1,220 | 1,240 | 1,210 | 1,230 | 278,000 | 615 |
| 1996-08-14 | 1,210 | 1,220 | 1,210 | 1,220 | 143,000 | 610 |
| 1996-08-13 | 1,190 | 1,220 | 1,190 | 1,220 | 315,000 | 610 |
| 1996-08-12 | 1,190 | 1,210 | 1,190 | 1,200 | 352,000 | 600 |
| 1996-08-09 | 1,200 | 1,210 | 1,190 | 1,190 | 724,000 | 595 |
| 1996-08-08 | 1,200 | 1,200 | 1,190 | 1,200 | 312,000 | 600 |
| 1996-08-07 | 1,180 | 1,190 | 1,170 | 1,180 | 335,000 | 590 |
| 1996-08-06 | 1,190 | 1,200 | 1,180 | 1,180 | 199,000 | 590 |
| 1996-08-05 | 1,220 | 1,220 | 1,200 | 1,210 | 360,000 | 605 |
| 1996-08-02 | 1,230 | 1,230 | 1,210 | 1,210 | 220,000 | 605 |
| 1996-08-01 | 1,200 | 1,220 | 1,200 | 1,220 | 399,000 | 610 |
| 1996-07-31 | 1,200 | 1,210 | 1,200 | 1,210 | 330,000 | 605 |
| 1996-07-30 | 1,190 | 1,210 | 1,180 | 1,210 | 477,000 | 605 |
| 1996-07-29 | 1,200 | 1,210 | 1,190 | 1,190 | 591,000 | 595 |
| 1996-07-26 | 1,180 | 1,190 | 1,170 | 1,180 | 1,108,000 | 590 |
| 1996-07-25 | 1,200 | 1,210 | 1,180 | 1,200 | 547,000 | 600 |
| 1996-07-24 | 1,220 | 1,220 | 1,180 | 1,180 | 447,000 | 590 |
| 1996-07-23 | 1,210 | 1,230 | 1,210 | 1,220 | 539,000 | 610 |
| 1996-07-22 | 1,240 | 1,250 | 1,230 | 1,230 | 417,000 | 615 |
| 1996-07-19 | 1,250 | 1,260 | 1,240 | 1,240 | 503,000 | 620 |
| 1996-07-18 | 1,260 | 1,260 | 1,240 | 1,260 | 1,054,000 | 630 |
| 1996-07-17 | 1,250 | 1,260 | 1,240 | 1,250 | 295,000 | 625 |
| 1996-07-16 | 1,230 | 1,240 | 1,220 | 1,240 | 286,000 | 620 |
| 1996-07-15 | 1,240 | 1,250 | 1,230 | 1,250 | 311,000 | 625 |
| 1996-07-12 | 1,220 | 1,240 | 1,220 | 1,240 | 385,000 | 620 |
| 1996-07-11 | 1,250 | 1,260 | 1,240 | 1,250 | 378,000 | 625 |
| 1996-07-10 | 1,260 | 1,260 | 1,240 | 1,260 | 439,000 | 630 |
| 1996-07-09 | 1,250 | 1,260 | 1,240 | 1,260 | 216,000 | 630 |
| 1996-07-08 | 1,260 | 1,260 | 1,240 | 1,250 | 329,000 | 625 |
| 1996-07-05 | 1,280 | 1,280 | 1,260 | 1,270 | 260,000 | 635 |
| 1996-07-04 | 1,300 | 1,300 | 1,260 | 1,280 | 476,000 | 640 |
| 1996-07-03 | 1,300 | 1,300 | 1,280 | 1,300 | 903,000 | 650 |
| 1996-07-02 | 1,310 | 1,310 | 1,290 | 1,290 | 317,000 | 645 |
| 1996-07-01 | 1,320 | 1,320 | 1,300 | 1,300 | 349,000 | 650 |
| 1996-06-28 | 1,320 | 1,320 | 1,300 | 1,310 | 592,000 | 655 |
| 1996-06-27 | 1,300 | 1,310 | 1,290 | 1,290 | 173,000 | 645 |
| 1996-06-26 | 1,300 | 1,310 | 1,290 | 1,310 | 630,000 | 655 |
| 1996-06-25 | 1,290 | 1,300 | 1,280 | 1,300 | 424,000 | 650 |
| 1996-06-24 | 1,310 | 1,310 | 1,280 | 1,290 | 609,000 | 645 |
| 1996-06-21 | 1,310 | 1,320 | 1,300 | 1,320 | 420,000 | 660 |
| 1996-06-20 | 1,300 | 1,310 | 1,290 | 1,310 | 355,000 | 655 |
| 1996-06-19 | 1,300 | 1,320 | 1,300 | 1,320 | 532,000 | 660 |
| 1996-06-18 | 1,310 | 1,310 | 1,290 | 1,300 | 345,000 | 650 |
| 1996-06-17 | 1,310 | 1,320 | 1,300 | 1,300 | 568,000 | 650 |
| 1996-06-14 | 1,280 | 1,310 | 1,280 | 1,310 | 2,246,000 | 655 |
| 1996-06-13 | 1,290 | 1,300 | 1,260 | 1,260 | 643,000 | 630 |
| 1996-06-12 | 1,270 | 1,300 | 1,260 | 1,290 | 429,000 | 645 |
| 1996-06-11 | 1,230 | 1,260 | 1,220 | 1,260 | 443,000 | 630 |
| 1996-06-10 | 1,240 | 1,250 | 1,230 | 1,240 | 229,000 | 620 |
| 1996-06-07 | 1,260 | 1,260 | 1,240 | 1,240 | 181,000 | 620 |
| 1996-06-06 | 1,270 | 1,280 | 1,260 | 1,260 | 220,000 | 630 |
| 1996-06-05 | 1,270 | 1,280 | 1,260 | 1,270 | 93,000 | 635 |
| 1996-06-04 | 1,280 | 1,280 | 1,260 | 1,280 | 200,000 | 640 |
| 1996-06-03 | 1,290 | 1,290 | 1,270 | 1,280 | 342,000 | 640 |
| 1996-05-31 | 1,300 | 1,300 | 1,280 | 1,300 | 250,000 | 650 |
| 1996-05-30 | 1,290 | 1,290 | 1,280 | 1,290 | 389,000 | 645 |
| 1996-05-29 | 1,290 | 1,310 | 1,280 | 1,300 | 405,000 | 650 |
| 1996-05-28 | 1,300 | 1,300 | 1,290 | 1,300 | 481,000 | 650 |
| 1996-05-27 | 1,300 | 1,300 | 1,290 | 1,290 | 278,000 | 645 |
| 1996-05-24 | 1,270 | 1,300 | 1,260 | 1,290 | 593,000 | 645 |
| 1996-05-23 | 1,280 | 1,290 | 1,260 | 1,260 | 267,000 | 630 |
| 1996-05-22 | 1,290 | 1,290 | 1,270 | 1,280 | 351,000 | 640 |
| 1996-05-21 | 1,280 | 1,290 | 1,270 | 1,280 | 311,000 | 640 |
| 1996-05-20 | 1,280 | 1,300 | 1,270 | 1,270 | 566,000 | 635 |
| 1996-05-17 | 1,270 | 1,280 | 1,260 | 1,260 | 405,000 | 630 |
| 1996-05-16 | 1,280 | 1,290 | 1,270 | 1,280 | 529,000 | 640 |
| 1996-05-15 | 1,240 | 1,280 | 1,240 | 1,280 | 685,000 | 640 |
| 1996-05-14 | 1,210 | 1,230 | 1,210 | 1,230 | 385,000 | 615 |
| 1996-05-13 | 1,220 | 1,230 | 1,200 | 1,200 | 397,000 | 600 |
| 1996-05-10 | 1,230 | 1,230 | 1,210 | 1,220 | 481,000 | 610 |
| 1996-05-09 | 1,260 | 1,260 | 1,210 | 1,220 | 940,000 | 610 |
| 1996-05-08 | 1,240 | 1,260 | 1,230 | 1,260 | 405,000 | 630 |
| 1996-05-07 | 1,240 | 1,250 | 1,230 | 1,240 | 697,000 | 620 |
| 1996-05-02 | 1,260 | 1,260 | 1,210 | 1,240 | 913,000 | 620 |
| 1996-05-01 | 1,290 | 1,300 | 1,260 | 1,270 | 692,000 | 635 |
| 1996-04-30 | 1,280 | 1,310 | 1,280 | 1,310 | 802,000 | 655 |
| 1996-04-26 | 1,270 | 1,290 | 1,270 | 1,290 | 766,000 | 645 |
| 1996-04-25 | 1,280 | 1,290 | 1,270 | 1,270 | 787,000 | 635 |
| 1996-04-24 | 1,290 | 1,290 | 1,270 | 1,270 | 854,000 | 635 |
| 1996-04-23 | 1,280 | 1,280 | 1,270 | 1,270 | 536,000 | 635 |
| 1996-04-22 | 1,250 | 1,280 | 1,250 | 1,280 | 582,000 | 640 |
| 1996-04-19 | 1,260 | 1,260 | 1,240 | 1,250 | 535,000 | 625 |
| 1996-04-18 | 1,250 | 1,270 | 1,240 | 1,260 | 452,000 | 630 |
| 1996-04-17 | 1,250 | 1,270 | 1,250 | 1,250 | 313,000 | 625 |
| 1996-04-16 | 1,260 | 1,270 | 1,250 | 1,260 | 736,000 | 630 |
| 1996-04-15 | 1,230 | 1,250 | 1,220 | 1,250 | 357,000 | 625 |
| 1996-04-12 | 1,220 | 1,230 | 1,200 | 1,210 | 782,000 | 605 |
| 1996-04-11 | 1,230 | 1,230 | 1,220 | 1,220 | 355,000 | 610 |
| 1996-04-10 | 1,240 | 1,250 | 1,230 | 1,240 | 618,000 | 620 |
| 1996-04-09 | 1,260 | 1,260 | 1,250 | 1,250 | 226,000 | 625 |
| 1996-04-08 | 1,240 | 1,250 | 1,230 | 1,230 | 141,000 | 615 |
| 1996-04-05 | 1,250 | 1,260 | 1,240 | 1,260 | 191,000 | 630 |
| 1996-04-04 | 1,240 | 1,250 | 1,230 | 1,240 | 232,000 | 620 |
| 1996-04-03 | 1,260 | 1,270 | 1,230 | 1,250 | 412,000 | 625 |
| 1996-04-02 | 1,250 | 1,260 | 1,240 | 1,260 | 566,000 | 630 |
| 1996-04-01 | 1,240 | 1,270 | 1,230 | 1,260 | 819,000 | 630 |
| 1996-03-29 | 1,180 | 1,240 | 1,180 | 1,220 | 783,000 | 610 |
| 1996-03-28 | 1,180 | 1,190 | 1,180 | 1,180 | 498,000 | 590 |
| 1996-03-27 | 1,180 | 1,200 | 1,170 | 1,200 | 459,000 | 600 |
| 1996-03-26 | 1,180 | 1,200 | 1,160 | 1,180 | 439,000 | 590 |
| 1996-03-25 | 1,190 | 1,190 | 1,170 | 1,190 | 492,000 | 595 |
| 1996-03-22 | 1,170 | 1,170 | 1,130 | 1,140 | 468,000 | 570 |
| 1996-03-21 | 1,150 | 1,170 | 1,150 | 1,170 | 444,000 | 585 |
| 1996-03-19 | 1,140 | 1,170 | 1,140 | 1,170 | 613,000 | 585 |
| 1996-03-18 | 1,140 | 1,140 | 1,130 | 1,140 | 241,000 | 570 |
| 1996-03-15 | 1,090 | 1,130 | 1,090 | 1,130 | 572,000 | 565 |
| 1996-03-14 | 1,080 | 1,090 | 1,070 | 1,090 | 405,000 | 545 |
| 1996-03-13 | 1,100 | 1,100 | 1,060 | 1,080 | 486,000 | 540 |
| 1996-03-12 | 1,110 | 1,110 | 1,090 | 1,100 | 560,000 | 550 |
| 1996-03-11 | 1,110 | 1,110 | 1,090 | 1,090 | 330,000 | 545 |
| 1996-03-08 | 1,090 | 1,120 | 1,090 | 1,120 | 4,109,000 | 560 |
| 1996-03-07 | 1,130 | 1,130 | 1,100 | 1,100 | 552,000 | 550 |
| 1996-03-06 | 1,140 | 1,140 | 1,120 | 1,140 | 539,000 | 570 |
| 1996-03-05 | 1,140 | 1,160 | 1,140 | 1,150 | 691,000 | 575 |
| 1996-03-04 | 1,140 | 1,150 | 1,130 | 1,130 | 172,000 | 565 |
| 1996-03-01 | 1,140 | 1,150 | 1,130 | 1,130 | 486,000 | 565 |
| 1996-02-29 | 1,150 | 1,160 | 1,130 | 1,140 | 961,000 | 570 |
| 1996-02-28 | 1,160 | 1,170 | 1,150 | 1,150 | 334,000 | 575 |
| 1996-02-27 | 1,180 | 1,180 | 1,150 | 1,160 | 397,000 | 580 |
| 1996-02-26 | 1,160 | 1,170 | 1,160 | 1,170 | 245,000 | 585 |
| 1996-02-23 | 1,180 | 1,180 | 1,160 | 1,160 | 300,000 | 580 |
| 1996-02-22 | 1,180 | 1,180 | 1,160 | 1,180 | 488,000 | 590 |
| 1996-02-21 | 1,190 | 1,200 | 1,170 | 1,180 | 348,000 | 590 |
| 1996-02-20 | 1,200 | 1,210 | 1,190 | 1,190 | 335,000 | 595 |
| 1996-02-19 | 1,210 | 1,220 | 1,200 | 1,210 | 381,000 | 605 |
| 1996-02-16 | 1,210 | 1,240 | 1,200 | 1,220 | 478,000 | 610 |
| 1996-02-15 | 1,210 | 1,220 | 1,200 | 1,220 | 386,000 | 610 |
| 1996-02-14 | 1,210 | 1,220 | 1,200 | 1,200 | 377,000 | 600 |
| 1996-02-13 | 1,230 | 1,230 | 1,190 | 1,200 | 383,000 | 600 |
| 1996-02-09 | 1,240 | 1,240 | 1,220 | 1,230 | 599,000 | 615 |
| 1996-02-08 | 1,230 | 1,240 | 1,220 | 1,240 | 343,000 | 620 |
| 1996-02-07 | 1,190 | 1,230 | 1,180 | 1,230 | 500,000 | 615 |
| 1996-02-06 | 1,180 | 1,200 | 1,170 | 1,200 | 390,000 | 600 |
| 1996-02-05 | 1,220 | 1,220 | 1,180 | 1,180 | 335,000 | 590 |
| 1996-02-02 | 1,230 | 1,240 | 1,210 | 1,220 | 389,000 | 610 |
| 1996-02-01 | 1,230 | 1,240 | 1,220 | 1,230 | 353,000 | 615 |
| 1996-01-31 | 1,230 | 1,250 | 1,220 | 1,250 | 896,000 | 625 |
| 1996-01-30 | 1,210 | 1,220 | 1,200 | 1,220 | 391,000 | 610 |
| 1996-01-29 | 1,200 | 1,220 | 1,200 | 1,210 | 368,000 | 605 |
| 1996-01-26 | 1,190 | 1,210 | 1,180 | 1,210 | 523,000 | 605 |
| 1996-01-25 | 1,190 | 1,200 | 1,180 | 1,200 | 731,000 | 600 |
| 1996-01-24 | 1,170 | 1,190 | 1,170 | 1,190 | 469,000 | 595 |
| 1996-01-23 | 1,160 | 1,180 | 1,150 | 1,170 | 1,013,000 | 585 |
| 1996-01-22 | 1,170 | 1,170 | 1,150 | 1,150 | 591,000 | 575 |
| 1996-01-19 | 1,140 | 1,160 | 1,130 | 1,160 | 404,000 | 580 |
| 1996-01-18 | 1,160 | 1,170 | 1,140 | 1,150 | 440,000 | 575 |
| 1996-01-17 | 1,190 | 1,200 | 1,170 | 1,190 | 453,000 | 595 |
| 1996-01-16 | 1,170 | 1,190 | 1,150 | 1,190 | 448,000 | 595 |
| 1996-01-12 | 1,170 | 1,180 | 1,150 | 1,170 | 666,000 | 585 |
| 1996-01-11 | 1,160 | 1,170 | 1,150 | 1,170 | 256,000 | 585 |
| 1996-01-10 | 1,160 | 1,180 | 1,150 | 1,180 | 358,000 | 590 |
| 1996-01-09 | 1,150 | 1,180 | 1,130 | 1,180 | 479,000 | 590 |
| 1996-01-08 | 1,160 | 1,180 | 1,140 | 1,160 | 396,000 | 580 |
| 1996-01-05 | 1,150 | 1,170 | 1,140 | 1,170 | 307,000 | 585 |
| 1996-01-04 | 1,200 | 1,200 | 1,170 | 1,170 | 448,000 | 585 |
分割・併合履歴 ： [2025-03-28]1株→2株 [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株