2875 東洋水産(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 | 1,160 | 1,170 | 1,150 | 1,160 | 32,000 | 1,160 |
| 1996-12-27 | 1,140 | 1,160 | 1,140 | 1,160 | 38,000 | 1,160 |
| 1996-12-26 | 1,150 | 1,160 | 1,130 | 1,160 | 54,000 | 1,160 |
| 1996-12-25 | 1,170 | 1,180 | 1,160 | 1,170 | 163,000 | 1,170 |
| 1996-12-24 | 1,150 | 1,170 | 1,150 | 1,170 | 115,000 | 1,170 |
| 1996-12-20 | 1,150 | 1,170 | 1,140 | 1,170 | 146,000 | 1,170 |
| 1996-12-19 | 1,140 | 1,150 | 1,140 | 1,140 | 125,000 | 1,140 |
| 1996-12-18 | 1,150 | 1,150 | 1,140 | 1,140 | 61,000 | 1,140 |
| 1996-12-17 | 1,150 | 1,160 | 1,150 | 1,150 | 58,000 | 1,150 |
| 1996-12-16 | 1,160 | 1,160 | 1,140 | 1,140 | 47,000 | 1,140 |
| 1996-12-13 | 1,120 | 1,150 | 1,120 | 1,140 | 372,000 | 1,140 |
| 1996-12-12 | 1,120 | 1,120 | 1,120 | 1,120 | 30,000 | 1,120 |
| 1996-12-11 | 1,120 | 1,130 | 1,110 | 1,120 | 42,000 | 1,120 |
| 1996-12-10 | 1,140 | 1,140 | 1,110 | 1,110 | 99,000 | 1,110 |
| 1996-12-09 | 1,130 | 1,140 | 1,130 | 1,140 | 51,000 | 1,140 |
| 1996-12-06 | 1,140 | 1,150 | 1,120 | 1,130 | 49,000 | 1,130 |
| 1996-12-05 | 1,160 | 1,160 | 1,130 | 1,150 | 155,000 | 1,150 |
| 1996-12-04 | 1,100 | 1,100 | 1,100 | 1,100 | 44,000 | 1,100 |
| 1996-12-03 | 1,130 | 1,130 | 1,100 | 1,100 | 111,000 | 1,100 |
| 1996-12-02 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 | 1,120 |
| 1996-11-29 | 1,120 | 1,140 | 1,120 | 1,140 | 42,000 | 1,140 |
| 1996-11-28 | 1,150 | 1,150 | 1,140 | 1,140 | 33,000 | 1,140 |
| 1996-11-27 | 1,150 | 1,160 | 1,150 | 1,160 | 24,000 | 1,160 |
| 1996-11-26 | 1,150 | 1,160 | 1,140 | 1,150 | 57,000 | 1,150 |
| 1996-11-25 | 1,170 | 1,170 | 1,160 | 1,160 | 67,000 | 1,160 |
| 1996-11-22 | 1,160 | 1,160 | 1,150 | 1,160 | 30,000 | 1,160 |
| 1996-11-21 | 1,150 | 1,170 | 1,140 | 1,160 | 105,000 | 1,160 |
| 1996-11-20 | 1,150 | 1,160 | 1,150 | 1,160 | 22,000 | 1,160 |
| 1996-11-19 | 1,150 | 1,160 | 1,150 | 1,150 | 49,000 | 1,150 |
| 1996-11-18 | 1,150 | 1,160 | 1,140 | 1,150 | 24,000 | 1,150 |
| 1996-11-15 | 1,160 | 1,170 | 1,150 | 1,150 | 143,000 | 1,150 |
| 1996-11-14 | 1,170 | 1,170 | 1,160 | 1,160 | 86,000 | 1,160 |
| 1996-11-13 | 1,160 | 1,170 | 1,160 | 1,160 | 34,000 | 1,160 |
| 1996-11-12 | 1,160 | 1,170 | 1,160 | 1,160 | 141,000 | 1,160 |
| 1996-11-11 | 1,160 | 1,180 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1996-11-08 | 1,150 | 1,180 | 1,150 | 1,160 | 97,000 | 1,160 |
| 1996-11-07 | 1,180 | 1,190 | 1,160 | 1,160 | 140,000 | 1,160 |
| 1996-11-06 | 1,160 | 1,180 | 1,160 | 1,180 | 57,000 | 1,180 |
| 1996-11-05 | 1,170 | 1,170 | 1,140 | 1,160 | 46,000 | 1,160 |
| 1996-11-01 | 1,170 | 1,170 | 1,150 | 1,150 | 153,000 | 1,150 |
| 1996-10-31 | 1,180 | 1,180 | 1,170 | 1,170 | 97,000 | 1,170 |
| 1996-10-30 | 1,180 | 1,190 | 1,180 | 1,190 | 77,000 | 1,190 |
| 1996-10-29 | 1,180 | 1,200 | 1,180 | 1,180 | 54,000 | 1,180 |
| 1996-10-28 | 1,190 | 1,190 | 1,170 | 1,180 | 129,000 | 1,180 |
| 1996-10-25 | 1,150 | 1,180 | 1,150 | 1,160 | 207,000 | 1,160 |
| 1996-10-24 | 1,170 | 1,170 | 1,160 | 1,170 | 177,000 | 1,170 |
| 1996-10-23 | 1,190 | 1,190 | 1,160 | 1,170 | 81,000 | 1,170 |
| 1996-10-22 | 1,190 | 1,200 | 1,190 | 1,190 | 456,000 | 1,190 |
| 1996-10-21 | 1,200 | 1,200 | 1,180 | 1,200 | 137,000 | 1,200 |
| 1996-10-18 | 1,180 | 1,210 | 1,180 | 1,200 | 157,000 | 1,200 |
| 1996-10-17 | 1,180 | 1,180 | 1,170 | 1,180 | 142,000 | 1,180 |
| 1996-10-16 | 1,170 | 1,190 | 1,170 | 1,190 | 96,000 | 1,190 |
| 1996-10-15 | 1,160 | 1,170 | 1,150 | 1,160 | 182,000 | 1,160 |
| 1996-10-14 | 1,170 | 1,170 | 1,150 | 1,150 | 51,000 | 1,150 |
| 1996-10-11 | 1,150 | 1,170 | 1,150 | 1,170 | 170,000 | 1,170 |
| 1996-10-09 | 1,150 | 1,150 | 1,140 | 1,140 | 143,000 | 1,140 |
| 1996-10-08 | 1,130 | 1,170 | 1,130 | 1,170 | 333,000 | 1,170 |
| 1996-10-07 | 1,160 | 1,160 | 1,140 | 1,140 | 79,000 | 1,140 |
| 1996-10-04 | 1,140 | 1,150 | 1,120 | 1,150 | 573,000 | 1,150 |
| 1996-10-03 | 1,190 | 1,200 | 1,150 | 1,160 | 112,000 | 1,160 |
| 1996-10-02 | 1,200 | 1,200 | 1,190 | 1,190 | 70,000 | 1,190 |
| 1996-10-01 | 1,190 | 1,200 | 1,190 | 1,200 | 178,000 | 1,200 |
| 1996-09-30 | 1,180 | 1,200 | 1,180 | 1,200 | 157,000 | 1,200 |
| 1996-09-27 | 1,180 | 1,190 | 1,170 | 1,190 | 104,000 | 1,190 |
| 1996-09-26 | 1,190 | 1,200 | 1,180 | 1,180 | 61,000 | 1,180 |
| 1996-09-25 | 1,200 | 1,200 | 1,190 | 1,190 | 80,000 | 1,190 |
| 1996-09-24 | 1,200 | 1,200 | 1,190 | 1,200 | 38,000 | 1,200 |
| 1996-09-20 | 1,190 | 1,200 | 1,180 | 1,190 | 34,000 | 1,190 |
| 1996-09-19 | 1,190 | 1,200 | 1,180 | 1,190 | 12,000 | 1,190 |
| 1996-09-18 | 1,210 | 1,210 | 1,190 | 1,190 | 106,000 | 1,190 |
| 1996-09-17 | 1,200 | 1,230 | 1,200 | 1,230 | 56,000 | 1,230 |
| 1996-09-13 | 1,180 | 1,200 | 1,180 | 1,200 | 81,000 | 1,200 |
| 1996-09-12 | 1,190 | 1,200 | 1,180 | 1,180 | 67,000 | 1,180 |
| 1996-09-11 | 1,200 | 1,200 | 1,180 | 1,200 | 2,725,000 | 1,200 |
| 1996-09-10 | 1,160 | 1,190 | 1,160 | 1,190 | 157,000 | 1,190 |
| 1996-09-09 | 1,170 | 1,170 | 1,150 | 1,150 | 62,000 | 1,150 |
| 1996-09-06 | 1,160 | 1,160 | 1,150 | 1,150 | 328,000 | 1,150 |
| 1996-09-05 | 1,180 | 1,190 | 1,160 | 1,160 | 85,000 | 1,160 |
| 1996-09-04 | 1,190 | 1,190 | 1,170 | 1,180 | 47,000 | 1,180 |
| 1996-09-03 | 1,170 | 1,180 | 1,150 | 1,180 | 37,000 | 1,180 |
| 1996-09-02 | 1,150 | 1,160 | 1,150 | 1,160 | 62,000 | 1,160 |
| 1996-08-30 | 1,170 | 1,170 | 1,150 | 1,160 | 108,000 | 1,160 |
| 1996-08-29 | 1,190 | 1,190 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1996-08-28 | 1,190 | 1,190 | 1,190 | 1,190 | 26,000 | 1,190 |
| 1996-08-27 | 1,190 | 1,210 | 1,190 | 1,200 | 77,000 | 1,200 |
| 1996-08-26 | 1,220 | 1,220 | 1,190 | 1,210 | 122,000 | 1,210 |
| 1996-08-23 | 1,200 | 1,210 | 1,200 | 1,210 | 135,000 | 1,210 |
| 1996-08-22 | 1,210 | 1,220 | 1,200 | 1,220 | 27,000 | 1,220 |
| 1996-08-21 | 1,210 | 1,220 | 1,210 | 1,210 | 16,000 | 1,210 |
| 1996-08-20 | 1,220 | 1,220 | 1,200 | 1,220 | 35,000 | 1,220 |
| 1996-08-19 | 1,210 | 1,220 | 1,200 | 1,220 | 24,000 | 1,220 |
| 1996-08-16 | 1,200 | 1,220 | 1,200 | 1,210 | 47,000 | 1,210 |
| 1996-08-15 | 1,230 | 1,230 | 1,190 | 1,200 | 65,000 | 1,200 |
| 1996-08-14 | 1,220 | 1,220 | 1,200 | 1,210 | 26,000 | 1,210 |
| 1996-08-13 | 1,190 | 1,220 | 1,190 | 1,210 | 25,000 | 1,210 |
| 1996-08-12 | 1,200 | 1,210 | 1,190 | 1,210 | 45,000 | 1,210 |
| 1996-08-09 | 1,200 | 1,200 | 1,170 | 1,180 | 89,000 | 1,180 |
| 1996-08-08 | 1,200 | 1,240 | 1,190 | 1,240 | 194,000 | 1,240 |
| 1996-08-07 | 1,220 | 1,240 | 1,200 | 1,200 | 72,000 | 1,200 |
| 1996-08-06 | 1,220 | 1,240 | 1,220 | 1,240 | 60,000 | 1,240 |
| 1996-08-05 | 1,250 | 1,260 | 1,230 | 1,250 | 39,000 | 1,250 |
| 1996-08-02 | 1,230 | 1,260 | 1,220 | 1,260 | 124,000 | 1,260 |
| 1996-08-01 | 1,230 | 1,230 | 1,200 | 1,220 | 67,000 | 1,220 |
| 1996-07-31 | 1,230 | 1,240 | 1,220 | 1,220 | 107,000 | 1,220 |
| 1996-07-30 | 1,270 | 1,270 | 1,230 | 1,230 | 78,000 | 1,230 |
| 1996-07-29 | 1,260 | 1,300 | 1,260 | 1,280 | 55,000 | 1,280 |
| 1996-07-26 | 1,290 | 1,290 | 1,260 | 1,280 | 45,000 | 1,280 |
| 1996-07-25 | 1,280 | 1,290 | 1,260 | 1,280 | 75,000 | 1,280 |
| 1996-07-24 | 1,300 | 1,300 | 1,280 | 1,280 | 69,000 | 1,280 |
| 1996-07-23 | 1,290 | 1,300 | 1,280 | 1,300 | 66,000 | 1,300 |
| 1996-07-22 | 1,310 | 1,310 | 1,290 | 1,290 | 40,000 | 1,290 |
| 1996-07-19 | 1,340 | 1,340 | 1,300 | 1,320 | 78,000 | 1,320 |
| 1996-07-18 | 1,330 | 1,340 | 1,310 | 1,340 | 45,000 | 1,340 |
| 1996-07-17 | 1,310 | 1,340 | 1,300 | 1,340 | 63,000 | 1,340 |
| 1996-07-16 | 1,300 | 1,330 | 1,300 | 1,330 | 70,000 | 1,330 |
| 1996-07-15 | 1,310 | 1,340 | 1,310 | 1,340 | 103,000 | 1,340 |
| 1996-07-12 | 1,290 | 1,300 | 1,280 | 1,300 | 70,000 | 1,300 |
| 1996-07-11 | 1,300 | 1,300 | 1,290 | 1,300 | 31,000 | 1,300 |
| 1996-07-10 | 1,310 | 1,310 | 1,290 | 1,300 | 72,000 | 1,300 |
| 1996-07-09 | 1,300 | 1,310 | 1,290 | 1,310 | 90,000 | 1,310 |
| 1996-07-08 | 1,300 | 1,300 | 1,280 | 1,300 | 83,000 | 1,300 |
| 1996-07-05 | 1,300 | 1,310 | 1,290 | 1,310 | 90,000 | 1,310 |
| 1996-07-04 | 1,310 | 1,320 | 1,300 | 1,300 | 64,000 | 1,300 |
| 1996-07-03 | 1,310 | 1,320 | 1,300 | 1,300 | 113,000 | 1,300 |
| 1996-07-02 | 1,330 | 1,330 | 1,310 | 1,310 | 127,000 | 1,310 |
| 1996-07-01 | 1,320 | 1,330 | 1,320 | 1,330 | 51,000 | 1,330 |
| 1996-06-28 | 1,320 | 1,340 | 1,310 | 1,340 | 143,000 | 1,340 |
| 1996-06-27 | 1,320 | 1,320 | 1,300 | 1,310 | 150,000 | 1,310 |
| 1996-06-26 | 1,320 | 1,330 | 1,300 | 1,320 | 103,000 | 1,320 |
| 1996-06-25 | 1,340 | 1,340 | 1,320 | 1,320 | 129,000 | 1,320 |
| 1996-06-24 | 1,340 | 1,340 | 1,330 | 1,330 | 53,000 | 1,330 |
| 1996-06-21 | 1,340 | 1,340 | 1,320 | 1,340 | 109,000 | 1,340 |
| 1996-06-20 | 1,360 | 1,360 | 1,320 | 1,320 | 119,000 | 1,320 |
| 1996-06-19 | 1,350 | 1,350 | 1,310 | 1,340 | 159,000 | 1,340 |
| 1996-06-18 | 1,370 | 1,370 | 1,350 | 1,360 | 32,000 | 1,360 |
| 1996-06-17 | 1,360 | 1,370 | 1,350 | 1,370 | 70,000 | 1,370 |
| 1996-06-14 | 1,370 | 1,370 | 1,350 | 1,370 | 186,000 | 1,370 |
| 1996-06-13 | 1,350 | 1,380 | 1,340 | 1,360 | 237,000 | 1,360 |
| 1996-06-12 | 1,340 | 1,350 | 1,330 | 1,350 | 130,000 | 1,350 |
| 1996-06-11 | 1,290 | 1,340 | 1,290 | 1,340 | 104,000 | 1,340 |
| 1996-06-10 | 1,280 | 1,300 | 1,270 | 1,300 | 82,000 | 1,300 |
| 1996-06-07 | 1,290 | 1,300 | 1,280 | 1,280 | 114,000 | 1,280 |
| 1996-06-06 | 1,300 | 1,310 | 1,290 | 1,290 | 83,000 | 1,290 |
| 1996-06-05 | 1,300 | 1,300 | 1,280 | 1,300 | 224,000 | 1,300 |
| 1996-06-04 | 1,310 | 1,310 | 1,290 | 1,310 | 70,000 | 1,310 |
| 1996-06-03 | 1,300 | 1,310 | 1,280 | 1,300 | 468,000 | 1,300 |
| 1996-05-31 | 1,310 | 1,330 | 1,310 | 1,320 | 187,000 | 1,320 |
| 1996-05-30 | 1,320 | 1,330 | 1,310 | 1,320 | 42,000 | 1,320 |
| 1996-05-29 | 1,320 | 1,330 | 1,300 | 1,320 | 97,000 | 1,320 |
| 1996-05-28 | 1,310 | 1,330 | 1,300 | 1,330 | 78,000 | 1,330 |
| 1996-05-27 | 1,330 | 1,330 | 1,310 | 1,320 | 48,000 | 1,320 |
| 1996-05-24 | 1,300 | 1,340 | 1,290 | 1,340 | 102,000 | 1,340 |
| 1996-05-23 | 1,320 | 1,320 | 1,300 | 1,320 | 159,000 | 1,320 |
| 1996-05-22 | 1,340 | 1,340 | 1,320 | 1,320 | 127,000 | 1,320 |
| 1996-05-21 | 1,350 | 1,360 | 1,320 | 1,340 | 90,000 | 1,340 |
| 1996-05-20 | 1,370 | 1,370 | 1,350 | 1,370 | 79,000 | 1,370 |
| 1996-05-17 | 1,370 | 1,380 | 1,350 | 1,370 | 88,000 | 1,370 |
| 1996-05-16 | 1,380 | 1,400 | 1,370 | 1,390 | 181,000 | 1,390 |
| 1996-05-15 | 1,340 | 1,380 | 1,330 | 1,380 | 198,000 | 1,380 |
| 1996-05-14 | 1,350 | 1,350 | 1,330 | 1,340 | 111,000 | 1,340 |
| 1996-05-13 | 1,350 | 1,360 | 1,340 | 1,340 | 89,000 | 1,340 |
| 1996-05-10 | 1,350 | 1,360 | 1,340 | 1,340 | 117,000 | 1,340 |
| 1996-05-09 | 1,370 | 1,370 | 1,340 | 1,350 | 189,000 | 1,350 |
| 1996-05-08 | 1,360 | 1,380 | 1,360 | 1,380 | 82,000 | 1,380 |
| 1996-05-07 | 1,370 | 1,390 | 1,350 | 1,390 | 742,000 | 1,390 |
| 1996-05-02 | 1,400 | 1,400 | 1,370 | 1,390 | 142,000 | 1,390 |
| 1996-05-01 | 1,400 | 1,400 | 1,380 | 1,400 | 120,000 | 1,400 |
| 1996-04-30 | 1,370 | 1,400 | 1,360 | 1,390 | 160,000 | 1,390 |
| 1996-04-26 | 1,390 | 1,390 | 1,360 | 1,370 | 221,000 | 1,370 |
| 1996-04-25 | 1,400 | 1,410 | 1,380 | 1,380 | 351,000 | 1,380 |
| 1996-04-24 | 1,390 | 1,400 | 1,380 | 1,390 | 112,000 | 1,390 |
| 1996-04-23 | 1,400 | 1,410 | 1,370 | 1,390 | 156,000 | 1,390 |
| 1996-04-22 | 1,400 | 1,400 | 1,370 | 1,380 | 135,000 | 1,380 |
| 1996-04-19 | 1,390 | 1,400 | 1,380 | 1,400 | 124,000 | 1,400 |
| 1996-04-18 | 1,400 | 1,410 | 1,370 | 1,400 | 421,000 | 1,400 |
| 1996-04-17 | 1,420 | 1,420 | 1,390 | 1,410 | 160,000 | 1,410 |
| 1996-04-16 | 1,460 | 1,460 | 1,410 | 1,410 | 194,000 | 1,410 |
| 1996-04-15 | 1,470 | 1,480 | 1,440 | 1,450 | 346,000 | 1,450 |
| 1996-04-12 | 1,430 | 1,460 | 1,430 | 1,450 | 486,000 | 1,450 |
| 1996-04-11 | 1,410 | 1,430 | 1,400 | 1,430 | 390,000 | 1,430 |
| 1996-04-10 | 1,450 | 1,450 | 1,410 | 1,410 | 230,000 | 1,410 |
| 1996-04-09 | 1,440 | 1,470 | 1,430 | 1,450 | 687,000 | 1,450 |
| 1996-04-08 | 1,480 | 1,480 | 1,440 | 1,440 | 885,000 | 1,440 |
| 1996-04-05 | 1,460 | 1,500 | 1,440 | 1,490 | 2,807,000 | 1,490 |
| 1996-04-04 | 1,340 | 1,470 | 1,340 | 1,450 | 4,426,000 | 1,450 |
| 1996-04-03 | 1,350 | 1,360 | 1,330 | 1,330 | 270,000 | 1,330 |
| 1996-04-02 | 1,340 | 1,350 | 1,330 | 1,350 | 159,000 | 1,350 |
| 1996-04-01 | 1,340 | 1,350 | 1,330 | 1,340 | 296,000 | 1,340 |
| 1996-03-29 | 1,350 | 1,370 | 1,330 | 1,360 | 346,000 | 1,360 |
| 1996-03-28 | 1,350 | 1,360 | 1,340 | 1,350 | 237,000 | 1,350 |
| 1996-03-27 | 1,350 | 1,360 | 1,330 | 1,350 | 334,000 | 1,350 |
| 1996-03-26 | 1,370 | 1,370 | 1,320 | 1,350 | 291,000 | 1,350 |
| 1996-03-25 | 1,370 | 1,380 | 1,350 | 1,360 | 226,000 | 1,360 |
| 1996-03-22 | 1,370 | 1,370 | 1,330 | 1,370 | 340,000 | 1,370 |
| 1996-03-21 | 1,360 | 1,370 | 1,350 | 1,370 | 244,000 | 1,370 |
| 1996-03-19 | 1,330 | 1,350 | 1,320 | 1,350 | 245,000 | 1,350 |
| 1996-03-18 | 1,360 | 1,360 | 1,310 | 1,330 | 242,000 | 1,330 |
| 1996-03-15 | 1,330 | 1,360 | 1,330 | 1,350 | 305,000 | 1,350 |
| 1996-03-14 | 1,300 | 1,330 | 1,290 | 1,330 | 393,000 | 1,330 |
| 1996-03-13 | 1,360 | 1,380 | 1,300 | 1,320 | 721,000 | 1,320 |
| 1996-03-12 | 1,370 | 1,370 | 1,340 | 1,350 | 310,000 | 1,350 |
| 1996-03-11 | 1,360 | 1,390 | 1,350 | 1,350 | 1,051,000 | 1,350 |
| 1996-03-08 | 1,330 | 1,380 | 1,320 | 1,380 | 2,073,000 | 1,380 |
| 1996-03-07 | 1,320 | 1,350 | 1,300 | 1,310 | 748,000 | 1,310 |
| 1996-03-06 | 1,280 | 1,330 | 1,270 | 1,330 | 208,000 | 1,330 |
| 1996-03-05 | 1,270 | 1,290 | 1,260 | 1,290 | 67,000 | 1,290 |
| 1996-03-04 | 1,270 | 1,270 | 1,240 | 1,270 | 173,000 | 1,270 |
| 1996-03-01 | 1,260 | 1,270 | 1,240 | 1,270 | 93,000 | 1,270 |
| 1996-02-29 | 1,270 | 1,280 | 1,260 | 1,270 | 63,000 | 1,270 |
| 1996-02-28 | 1,290 | 1,290 | 1,270 | 1,290 | 53,000 | 1,290 |
| 1996-02-27 | 1,300 | 1,320 | 1,290 | 1,290 | 199,000 | 1,290 |
| 1996-02-26 | 1,290 | 1,320 | 1,290 | 1,300 | 122,000 | 1,300 |
| 1996-02-23 | 1,300 | 1,300 | 1,290 | 1,290 | 156,000 | 1,290 |
| 1996-02-22 | 1,300 | 1,310 | 1,290 | 1,290 | 153,000 | 1,290 |
| 1996-02-21 | 1,330 | 1,330 | 1,290 | 1,290 | 158,000 | 1,290 |
| 1996-02-20 | 1,310 | 1,340 | 1,300 | 1,330 | 256,000 | 1,330 |
| 1996-02-19 | 1,290 | 1,330 | 1,290 | 1,320 | 188,000 | 1,320 |
| 1996-02-16 | 1,320 | 1,320 | 1,280 | 1,310 | 367,000 | 1,310 |
| 1996-02-15 | 1,390 | 1,410 | 1,330 | 1,330 | 1,907,000 | 1,330 |
| 1996-02-14 | 1,290 | 1,370 | 1,270 | 1,370 | 579,000 | 1,370 |
| 1996-02-13 | 1,320 | 1,330 | 1,290 | 1,290 | 225,000 | 1,290 |
| 1996-02-09 | 1,360 | 1,360 | 1,300 | 1,320 | 946,000 | 1,320 |
| 1996-02-08 | 1,290 | 1,360 | 1,280 | 1,350 | 1,758,000 | 1,350 |
| 1996-02-07 | 1,250 | 1,310 | 1,230 | 1,300 | 994,000 | 1,300 |
| 1996-02-06 | 1,240 | 1,250 | 1,210 | 1,250 | 201,000 | 1,250 |
| 1996-02-05 | 1,270 | 1,270 | 1,220 | 1,220 | 115,000 | 1,220 |
| 1996-02-02 | 1,280 | 1,280 | 1,250 | 1,280 | 138,000 | 1,280 |
| 1996-02-01 | 1,250 | 1,280 | 1,250 | 1,280 | 239,000 | 1,280 |
| 1996-01-31 | 1,220 | 1,290 | 1,220 | 1,250 | 1,026,000 | 1,250 |
| 1996-01-30 | 1,180 | 1,210 | 1,180 | 1,200 | 57,000 | 1,200 |
| 1996-01-29 | 1,180 | 1,220 | 1,170 | 1,190 | 99,000 | 1,190 |
| 1996-01-26 | 1,170 | 1,170 | 1,150 | 1,170 | 75,000 | 1,170 |
| 1996-01-25 | 1,180 | 1,190 | 1,160 | 1,190 | 236,000 | 1,190 |
| 1996-01-24 | 1,170 | 1,180 | 1,150 | 1,180 | 128,000 | 1,180 |
| 1996-01-23 | 1,170 | 1,210 | 1,170 | 1,180 | 249,000 | 1,180 |
| 1996-01-22 | 1,190 | 1,200 | 1,160 | 1,160 | 136,000 | 1,160 |
| 1996-01-19 | 1,170 | 1,220 | 1,150 | 1,190 | 216,000 | 1,190 |
| 1996-01-18 | 1,230 | 1,240 | 1,170 | 1,210 | 297,000 | 1,210 |
| 1996-01-17 | 1,290 | 1,300 | 1,260 | 1,270 | 248,000 | 1,270 |
| 1996-01-16 | 1,300 | 1,300 | 1,270 | 1,300 | 326,000 | 1,300 |
| 1996-01-12 | 1,290 | 1,300 | 1,270 | 1,300 | 409,000 | 1,300 |
| 1996-01-11 | 1,300 | 1,300 | 1,250 | 1,250 | 407,000 | 1,250 |
| 1996-01-10 | 1,270 | 1,340 | 1,270 | 1,310 | 818,000 | 1,310 |
| 1996-01-09 | 1,310 | 1,310 | 1,280 | 1,300 | 355,000 | 1,300 |
| 1996-01-08 | 1,270 | 1,320 | 1,270 | 1,310 | 659,000 | 1,310 |
| 1996-01-05 | 1,260 | 1,270 | 1,230 | 1,260 | 199,000 | 1,260 |
| 1996-01-04 | 1,300 | 1,300 | 1,260 | 1,280 | 152,000 | 1,280 |
分割・併合履歴 ： [1989-03-28]1株→1.1株 [1987-03-27]1株→1.05株 [1986-03-27]1株→1.13株
