3880 大王製紙(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 | 1,040 | 1,040 | 990 | 991 | 30,000 | 991 |
| 1996-12-27 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 | 1,060 |
| 1996-12-26 | 1,050 | 1,070 | 1,050 | 1,070 | 8,000 | 1,070 |
| 1996-12-25 | 1,050 | 1,070 | 1,050 | 1,070 | 51,000 | 1,070 |
| 1996-12-24 | 1,070 | 1,070 | 1,050 | 1,050 | 131,000 | 1,050 |
| 1996-12-20 | 1,120 | 1,120 | 1,080 | 1,080 | 68,000 | 1,080 |
| 1996-12-19 | 1,140 | 1,140 | 1,130 | 1,140 | 42,000 | 1,140 |
| 1996-12-18 | 1,150 | 1,150 | 1,140 | 1,150 | 88,000 | 1,150 |
| 1996-12-17 | 1,130 | 1,160 | 1,130 | 1,150 | 129,000 | 1,150 |
| 1996-12-16 | 1,150 | 1,160 | 1,140 | 1,150 | 88,000 | 1,150 |
| 1996-12-13 | 1,140 | 1,160 | 1,140 | 1,160 | 134,000 | 1,160 |
| 1996-12-12 | 1,150 | 1,160 | 1,150 | 1,160 | 88,000 | 1,160 |
| 1996-12-11 | 1,140 | 1,170 | 1,140 | 1,170 | 137,000 | 1,170 |
| 1996-12-10 | 1,130 | 1,130 | 1,120 | 1,130 | 50,000 | 1,130 |
| 1996-12-09 | 1,130 | 1,130 | 1,120 | 1,120 | 43,000 | 1,120 |
| 1996-12-06 | 1,130 | 1,140 | 1,120 | 1,120 | 95,000 | 1,120 |
| 1996-12-05 | 1,140 | 1,140 | 1,130 | 1,130 | 58,000 | 1,130 |
| 1996-12-04 | 1,130 | 1,140 | 1,120 | 1,140 | 142,000 | 1,140 |
| 1996-12-03 | 1,140 | 1,140 | 1,130 | 1,130 | 27,000 | 1,130 |
| 1996-12-02 | 1,150 | 1,150 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1996-11-29 | 1,120 | 1,120 | 1,110 | 1,110 | 47,000 | 1,110 |
| 1996-11-28 | 1,120 | 1,130 | 1,110 | 1,110 | 150,000 | 1,110 |
| 1996-11-27 | 1,090 | 1,120 | 1,090 | 1,120 | 53,000 | 1,120 |
| 1996-11-26 | 1,150 | 1,150 | 1,080 | 1,080 | 125,000 | 1,080 |
| 1996-11-25 | 1,130 | 1,140 | 1,130 | 1,130 | 43,000 | 1,130 |
| 1996-11-22 | 1,140 | 1,150 | 1,100 | 1,150 | 51,000 | 1,150 |
| 1996-11-21 | 1,150 | 1,150 | 1,140 | 1,150 | 17,000 | 1,150 |
| 1996-11-20 | 1,160 | 1,160 | 1,150 | 1,150 | 93,000 | 1,150 |
| 1996-11-19 | 1,170 | 1,180 | 1,160 | 1,160 | 47,000 | 1,160 |
| 1996-11-18 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 | 1,180 |
| 1996-11-15 | 1,180 | 1,180 | 1,180 | 1,180 | 77,000 | 1,180 |
| 1996-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1996-11-13 | 1,190 | 1,200 | 1,180 | 1,190 | 77,000 | 1,190 |
| 1996-11-12 | 1,180 | 1,200 | 1,180 | 1,200 | 86,000 | 1,200 |
| 1996-11-11 | 1,170 | 1,190 | 1,170 | 1,180 | 47,000 | 1,180 |
| 1996-11-08 | 1,190 | 1,190 | 1,170 | 1,170 | 92,000 | 1,170 |
| 1996-11-07 | 1,200 | 1,210 | 1,170 | 1,190 | 133,000 | 1,190 |
| 1996-11-06 | 1,190 | 1,200 | 1,190 | 1,190 | 50,000 | 1,190 |
| 1996-11-05 | 1,200 | 1,200 | 1,190 | 1,200 | 16,000 | 1,200 |
| 1996-11-01 | 1,190 | 1,210 | 1,190 | 1,200 | 36,000 | 1,200 |
| 1996-10-31 | 1,190 | 1,200 | 1,180 | 1,180 | 133,000 | 1,180 |
| 1996-10-30 | 1,210 | 1,210 | 1,170 | 1,180 | 119,000 | 1,180 |
| 1996-10-29 | 1,220 | 1,220 | 1,200 | 1,200 | 38,000 | 1,200 |
| 1996-10-28 | 1,220 | 1,230 | 1,210 | 1,210 | 25,000 | 1,210 |
| 1996-10-25 | 1,240 | 1,240 | 1,220 | 1,240 | 47,000 | 1,240 |
| 1996-10-24 | 1,240 | 1,240 | 1,220 | 1,240 | 131,000 | 1,240 |
| 1996-10-23 | 1,210 | 1,240 | 1,210 | 1,220 | 50,000 | 1,220 |
| 1996-10-22 | 1,220 | 1,230 | 1,210 | 1,210 | 55,000 | 1,210 |
| 1996-10-21 | 1,260 | 1,270 | 1,230 | 1,230 | 63,000 | 1,230 |
| 1996-10-18 | 1,280 | 1,280 | 1,250 | 1,250 | 78,000 | 1,250 |
| 1996-10-17 | 1,280 | 1,280 | 1,270 | 1,280 | 77,000 | 1,280 |
| 1996-10-16 | 1,280 | 1,280 | 1,270 | 1,280 | 40,000 | 1,280 |
| 1996-10-15 | 1,270 | 1,270 | 1,250 | 1,270 | 36,000 | 1,270 |
| 1996-10-14 | 1,250 | 1,250 | 1,240 | 1,250 | 57,000 | 1,250 |
| 1996-10-11 | 1,250 | 1,270 | 1,250 | 1,250 | 56,000 | 1,250 |
| 1996-10-09 | 1,280 | 1,280 | 1,240 | 1,250 | 70,000 | 1,250 |
| 1996-10-08 | 1,270 | 1,290 | 1,270 | 1,270 | 160,000 | 1,270 |
| 1996-10-07 | 1,280 | 1,330 | 1,280 | 1,330 | 93,000 | 1,330 |
| 1996-10-04 | 1,290 | 1,300 | 1,280 | 1,290 | 73,000 | 1,290 |
| 1996-10-03 | 1,290 | 1,290 | 1,270 | 1,270 | 88,000 | 1,270 |
| 1996-10-02 | 1,280 | 1,280 | 1,250 | 1,270 | 178,000 | 1,270 |
| 1996-10-01 | 1,280 | 1,280 | 1,270 | 1,270 | 81,000 | 1,270 |
| 1996-09-30 | 1,260 | 1,270 | 1,240 | 1,270 | 139,000 | 1,270 |
| 1996-09-27 | 1,250 | 1,260 | 1,250 | 1,260 | 83,000 | 1,260 |
| 1996-09-26 | 1,230 | 1,240 | 1,220 | 1,220 | 104,000 | 1,220 |
| 1996-09-25 | 1,210 | 1,230 | 1,210 | 1,230 | 49,000 | 1,230 |
| 1996-09-24 | 1,230 | 1,230 | 1,210 | 1,220 | 45,000 | 1,220 |
| 1996-09-20 | 1,250 | 1,250 | 1,210 | 1,230 | 72,000 | 1,230 |
| 1996-09-19 | 1,230 | 1,250 | 1,220 | 1,250 | 46,000 | 1,250 |
| 1996-09-18 | 1,260 | 1,260 | 1,240 | 1,240 | 95,000 | 1,240 |
| 1996-09-17 | 1,240 | 1,260 | 1,230 | 1,230 | 128,000 | 1,230 |
| 1996-09-13 | 1,220 | 1,220 | 1,210 | 1,220 | 132,000 | 1,220 |
| 1996-09-12 | 1,230 | 1,230 | 1,210 | 1,220 | 85,000 | 1,220 |
| 1996-09-11 | 1,210 | 1,220 | 1,210 | 1,220 | 129,000 | 1,220 |
| 1996-09-10 | 1,230 | 1,240 | 1,210 | 1,210 | 117,000 | 1,210 |
| 1996-09-09 | 1,260 | 1,260 | 1,240 | 1,240 | 27,000 | 1,240 |
| 1996-09-06 | 1,260 | 1,270 | 1,250 | 1,270 | 42,000 | 1,270 |
| 1996-09-05 | 1,290 | 1,310 | 1,280 | 1,280 | 121,000 | 1,280 |
| 1996-09-04 | 1,260 | 1,300 | 1,260 | 1,290 | 114,000 | 1,290 |
| 1996-09-03 | 1,240 | 1,290 | 1,230 | 1,290 | 94,000 | 1,290 |
| 1996-09-02 | 1,270 | 1,270 | 1,240 | 1,250 | 70,000 | 1,250 |
| 1996-08-30 | 1,270 | 1,280 | 1,230 | 1,230 | 105,000 | 1,230 |
| 1996-08-29 | 1,300 | 1,300 | 1,270 | 1,270 | 29,000 | 1,270 |
| 1996-08-28 | 1,300 | 1,300 | 1,280 | 1,300 | 33,000 | 1,300 |
| 1996-08-27 | 1,290 | 1,290 | 1,280 | 1,290 | 38,000 | 1,290 |
| 1996-08-26 | 1,300 | 1,300 | 1,270 | 1,280 | 50,000 | 1,280 |
| 1996-08-23 | 1,300 | 1,300 | 1,290 | 1,290 | 59,000 | 1,290 |
| 1996-08-22 | 1,290 | 1,300 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1996-08-21 | 1,280 | 1,290 | 1,270 | 1,290 | 19,000 | 1,290 |
| 1996-08-20 | 1,280 | 1,280 | 1,270 | 1,280 | 46,000 | 1,280 |
| 1996-08-19 | 1,260 | 1,270 | 1,260 | 1,270 | 32,000 | 1,270 |
| 1996-08-16 | 1,250 | 1,270 | 1,250 | 1,260 | 53,000 | 1,260 |
| 1996-08-15 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1996-08-14 | 1,250 | 1,280 | 1,250 | 1,280 | 57,000 | 1,280 |
| 1996-08-13 | 1,280 | 1,290 | 1,240 | 1,240 | 35,000 | 1,240 |
| 1996-08-12 | 1,290 | 1,290 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1996-08-09 | 1,280 | 1,280 | 1,280 | 1,280 | 28,000 | 1,280 |
| 1996-08-08 | 1,260 | 1,300 | 1,260 | 1,280 | 39,000 | 1,280 |
| 1996-08-07 | 1,280 | 1,280 | 1,240 | 1,280 | 65,000 | 1,280 |
| 1996-08-06 | 1,290 | 1,300 | 1,290 | 1,300 | 25,000 | 1,300 |
| 1996-08-05 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1996-08-02 | 1,290 | 1,300 | 1,280 | 1,280 | 54,000 | 1,280 |
| 1996-08-01 | 1,300 | 1,300 | 1,290 | 1,290 | 31,000 | 1,290 |
| 1996-07-31 | 1,290 | 1,300 | 1,290 | 1,290 | 27,000 | 1,290 |
| 1996-07-30 | 1,290 | 1,300 | 1,290 | 1,290 | 69,000 | 1,290 |
| 1996-07-29 | 1,290 | 1,310 | 1,290 | 1,290 | 29,000 | 1,290 |
| 1996-07-26 | 1,290 | 1,310 | 1,290 | 1,310 | 64,000 | 1,310 |
| 1996-07-25 | 1,310 | 1,310 | 1,290 | 1,290 | 151,000 | 1,290 |
| 1996-07-24 | 1,300 | 1,320 | 1,290 | 1,290 | 31,000 | 1,290 |
| 1996-07-23 | 1,320 | 1,320 | 1,300 | 1,320 | 54,000 | 1,320 |
| 1996-07-22 | 1,300 | 1,310 | 1,300 | 1,310 | 261,000 | 1,310 |
| 1996-07-19 | 1,320 | 1,340 | 1,310 | 1,320 | 493,000 | 1,320 |
| 1996-07-18 | 1,320 | 1,330 | 1,310 | 1,320 | 166,000 | 1,320 |
| 1996-07-17 | 1,320 | 1,320 | 1,310 | 1,320 | 37,000 | 1,320 |
| 1996-07-16 | 1,320 | 1,320 | 1,300 | 1,300 | 97,000 | 1,300 |
| 1996-07-15 | 1,310 | 1,320 | 1,310 | 1,320 | 67,000 | 1,320 |
| 1996-07-12 | 1,320 | 1,320 | 1,300 | 1,300 | 80,000 | 1,300 |
| 1996-07-11 | 1,290 | 1,310 | 1,290 | 1,310 | 45,000 | 1,310 |
| 1996-07-10 | 1,320 | 1,320 | 1,290 | 1,290 | 134,000 | 1,290 |
| 1996-07-09 | 1,300 | 1,300 | 1,290 | 1,300 | 42,000 | 1,300 |
| 1996-07-08 | 1,320 | 1,320 | 1,300 | 1,310 | 30,000 | 1,310 |
| 1996-07-05 | 1,320 | 1,320 | 1,310 | 1,310 | 30,000 | 1,310 |
| 1996-07-04 | 1,320 | 1,320 | 1,280 | 1,290 | 60,000 | 1,290 |
| 1996-07-03 | 1,310 | 1,320 | 1,300 | 1,300 | 47,000 | 1,300 |
| 1996-07-02 | 1,300 | 1,310 | 1,290 | 1,290 | 65,000 | 1,290 |
| 1996-07-01 | 1,310 | 1,330 | 1,300 | 1,300 | 50,000 | 1,300 |
| 1996-06-28 | 1,320 | 1,330 | 1,310 | 1,330 | 67,000 | 1,330 |
| 1996-06-27 | 1,300 | 1,310 | 1,300 | 1,300 | 35,000 | 1,300 |
| 1996-06-26 | 1,340 | 1,340 | 1,310 | 1,310 | 42,000 | 1,310 |
| 1996-06-25 | 1,320 | 1,340 | 1,320 | 1,340 | 142,000 | 1,340 |
| 1996-06-24 | 1,320 | 1,320 | 1,300 | 1,320 | 83,000 | 1,320 |
| 1996-06-21 | 1,320 | 1,320 | 1,300 | 1,310 | 113,000 | 1,310 |
| 1996-06-20 | 1,320 | 1,320 | 1,290 | 1,320 | 116,000 | 1,320 |
| 1996-06-19 | 1,290 | 1,310 | 1,290 | 1,310 | 201,000 | 1,310 |
| 1996-06-18 | 1,280 | 1,290 | 1,270 | 1,280 | 146,000 | 1,280 |
| 1996-06-17 | 1,280 | 1,300 | 1,280 | 1,280 | 298,000 | 1,280 |
| 1996-06-14 | 1,280 | 1,280 | 1,250 | 1,270 | 335,000 | 1,270 |
| 1996-06-13 | 1,290 | 1,300 | 1,280 | 1,300 | 500,000 | 1,300 |
| 1996-06-12 | 1,290 | 1,290 | 1,280 | 1,280 | 129,000 | 1,280 |
| 1996-06-11 | 1,260 | 1,270 | 1,260 | 1,260 | 50,000 | 1,260 |
| 1996-06-10 | 1,260 | 1,280 | 1,260 | 1,260 | 111,000 | 1,260 |
| 1996-06-07 | 1,310 | 1,310 | 1,290 | 1,290 | 58,000 | 1,290 |
| 1996-06-06 | 1,300 | 1,300 | 1,290 | 1,290 | 87,000 | 1,290 |
| 1996-06-05 | 1,300 | 1,310 | 1,300 | 1,300 | 73,000 | 1,300 |
| 1996-06-04 | 1,310 | 1,320 | 1,310 | 1,310 | 65,000 | 1,310 |
| 1996-06-03 | 1,320 | 1,320 | 1,300 | 1,320 | 53,000 | 1,320 |
| 1996-05-31 | 1,320 | 1,320 | 1,310 | 1,320 | 37,000 | 1,320 |
| 1996-05-30 | 1,300 | 1,320 | 1,300 | 1,320 | 38,000 | 1,320 |
| 1996-05-29 | 1,330 | 1,330 | 1,300 | 1,300 | 80,000 | 1,300 |
| 1996-05-28 | 1,300 | 1,320 | 1,290 | 1,290 | 74,000 | 1,290 |
| 1996-05-27 | 1,310 | 1,310 | 1,290 | 1,290 | 147,000 | 1,290 |
| 1996-05-24 | 1,310 | 1,330 | 1,310 | 1,310 | 155,000 | 1,310 |
| 1996-05-23 | 1,360 | 1,360 | 1,310 | 1,310 | 170,000 | 1,310 |
| 1996-05-22 | 1,380 | 1,380 | 1,350 | 1,380 | 41,000 | 1,380 |
| 1996-05-21 | 1,390 | 1,390 | 1,380 | 1,380 | 53,000 | 1,380 |
| 1996-05-20 | 1,390 | 1,390 | 1,370 | 1,370 | 33,000 | 1,370 |
| 1996-05-17 | 1,390 | 1,390 | 1,380 | 1,390 | 36,000 | 1,390 |
| 1996-05-16 | 1,390 | 1,390 | 1,380 | 1,380 | 46,000 | 1,380 |
| 1996-05-15 | 1,380 | 1,390 | 1,380 | 1,390 | 44,000 | 1,390 |
| 1996-05-14 | 1,380 | 1,380 | 1,370 | 1,370 | 72,000 | 1,370 |
| 1996-05-13 | 1,390 | 1,390 | 1,380 | 1,380 | 37,000 | 1,380 |
| 1996-05-10 | 1,390 | 1,390 | 1,380 | 1,390 | 30,000 | 1,390 |
| 1996-05-09 | 1,390 | 1,390 | 1,380 | 1,390 | 43,000 | 1,390 |
| 1996-05-08 | 1,380 | 1,390 | 1,370 | 1,390 | 69,000 | 1,390 |
| 1996-05-07 | 1,390 | 1,390 | 1,380 | 1,390 | 69,000 | 1,390 |
| 1996-05-02 | 1,400 | 1,410 | 1,390 | 1,400 | 41,000 | 1,400 |
| 1996-05-01 | 1,410 | 1,410 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1996-04-30 | 1,410 | 1,420 | 1,400 | 1,410 | 69,000 | 1,410 |
| 1996-04-26 | 1,410 | 1,420 | 1,380 | 1,420 | 219,000 | 1,420 |
| 1996-04-25 | 1,400 | 1,400 | 1,380 | 1,380 | 136,000 | 1,380 |
| 1996-04-24 | 1,390 | 1,400 | 1,380 | 1,400 | 91,000 | 1,400 |
| 1996-04-23 | 1,380 | 1,390 | 1,380 | 1,390 | 61,000 | 1,390 |
| 1996-04-22 | 1,380 | 1,390 | 1,380 | 1,380 | 46,000 | 1,380 |
| 1996-04-19 | 1,360 | 1,380 | 1,340 | 1,380 | 122,000 | 1,380 |
| 1996-04-18 | 1,360 | 1,370 | 1,360 | 1,360 | 28,000 | 1,360 |
| 1996-04-17 | 1,370 | 1,370 | 1,360 | 1,370 | 169,000 | 1,370 |
| 1996-04-16 | 1,360 | 1,370 | 1,350 | 1,350 | 120,000 | 1,350 |
| 1996-04-15 | 1,360 | 1,370 | 1,360 | 1,360 | 136,000 | 1,360 |
| 1996-04-12 | 1,340 | 1,380 | 1,340 | 1,380 | 91,000 | 1,380 |
| 1996-04-11 | 1,340 | 1,340 | 1,330 | 1,340 | 52,000 | 1,340 |
| 1996-04-10 | 1,340 | 1,340 | 1,330 | 1,330 | 78,000 | 1,330 |
| 1996-04-09 | 1,310 | 1,330 | 1,310 | 1,310 | 217,000 | 1,310 |
| 1996-04-08 | 1,330 | 1,330 | 1,310 | 1,330 | 181,000 | 1,330 |
| 1996-04-05 | 1,340 | 1,350 | 1,340 | 1,340 | 115,000 | 1,340 |
| 1996-04-04 | 1,370 | 1,370 | 1,320 | 1,320 | 295,000 | 1,320 |
| 1996-04-03 | 1,390 | 1,390 | 1,380 | 1,390 | 179,000 | 1,390 |
| 1996-04-02 | 1,400 | 1,400 | 1,390 | 1,400 | 98,000 | 1,400 |
| 1996-04-01 | 1,410 | 1,430 | 1,410 | 1,410 | 181,000 | 1,410 |
| 1996-03-29 | 1,400 | 1,420 | 1,400 | 1,410 | 202,000 | 1,410 |
| 1996-03-28 | 1,390 | 1,410 | 1,390 | 1,400 | 104,000 | 1,400 |
| 1996-03-27 | 1,360 | 1,400 | 1,360 | 1,390 | 79,000 | 1,390 |
| 1996-03-26 | 1,410 | 1,420 | 1,360 | 1,360 | 174,000 | 1,360 |
| 1996-03-25 | 1,560 | 1,600 | 1,560 | 1,600 | 139,000 | 1,391.30 |
| 1996-03-22 | 1,570 | 1,580 | 1,560 | 1,560 | 87,000 | 1,356.52 |
| 1996-03-21 | 1,560 | 1,580 | 1,550 | 1,570 | 65,000 | 1,365.22 |
| 1996-03-19 | 1,570 | 1,570 | 1,550 | 1,550 | 86,000 | 1,347.83 |
| 1996-03-18 | 1,560 | 1,570 | 1,550 | 1,560 | 32,000 | 1,356.52 |
| 1996-03-15 | 1,530 | 1,570 | 1,530 | 1,550 | 292,000 | 1,347.83 |
| 1996-03-14 | 1,520 | 1,530 | 1,510 | 1,530 | 54,000 | 1,330.43 |
| 1996-03-13 | 1,520 | 1,520 | 1,510 | 1,510 | 58,000 | 1,313.04 |
| 1996-03-12 | 1,520 | 1,530 | 1,520 | 1,530 | 10,000 | 1,330.43 |
| 1996-03-11 | 1,530 | 1,530 | 1,510 | 1,510 | 81,000 | 1,313.04 |
| 1996-03-08 | 1,480 | 1,530 | 1,480 | 1,530 | 128,000 | 1,330.43 |
| 1996-03-07 | 1,510 | 1,510 | 1,500 | 1,500 | 32,000 | 1,304.35 |
| 1996-03-06 | 1,510 | 1,520 | 1,500 | 1,500 | 96,000 | 1,304.35 |
| 1996-03-05 | 1,520 | 1,530 | 1,500 | 1,500 | 75,000 | 1,304.35 |
| 1996-03-04 | 1,520 | 1,540 | 1,510 | 1,510 | 79,000 | 1,313.04 |
| 1996-03-01 | 1,510 | 1,520 | 1,500 | 1,510 | 41,000 | 1,313.04 |
| 1996-02-29 | 1,530 | 1,530 | 1,500 | 1,510 | 172,000 | 1,313.04 |
| 1996-02-28 | 1,510 | 1,520 | 1,510 | 1,520 | 38,000 | 1,321.74 |
| 1996-02-27 | 1,510 | 1,520 | 1,510 | 1,520 | 51,000 | 1,321.74 |
| 1996-02-26 | 1,530 | 1,540 | 1,530 | 1,540 | 64,000 | 1,339.13 |
| 1996-02-23 | 1,550 | 1,550 | 1,530 | 1,550 | 88,000 | 1,347.83 |
| 1996-02-22 | 1,520 | 1,550 | 1,520 | 1,550 | 55,000 | 1,347.83 |
| 1996-02-21 | 1,510 | 1,520 | 1,510 | 1,510 | 33,000 | 1,313.04 |
| 1996-02-20 | 1,500 | 1,520 | 1,500 | 1,520 | 60,000 | 1,321.74 |
| 1996-02-19 | 1,510 | 1,510 | 1,500 | 1,500 | 37,000 | 1,304.35 |
| 1996-02-16 | 1,530 | 1,530 | 1,510 | 1,510 | 22,000 | 1,313.04 |
| 1996-02-15 | 1,540 | 1,540 | 1,520 | 1,540 | 49,000 | 1,339.13 |
| 1996-02-14 | 1,540 | 1,540 | 1,520 | 1,540 | 43,000 | 1,339.13 |
| 1996-02-13 | 1,500 | 1,550 | 1,500 | 1,540 | 95,000 | 1,339.13 |
| 1996-02-09 | 1,520 | 1,520 | 1,490 | 1,490 | 109,000 | 1,295.65 |
| 1996-02-08 | 1,540 | 1,540 | 1,500 | 1,500 | 50,000 | 1,304.35 |
| 1996-02-07 | 1,550 | 1,550 | 1,540 | 1,550 | 68,000 | 1,347.83 |
| 1996-02-06 | 1,540 | 1,550 | 1,530 | 1,530 | 83,000 | 1,330.43 |
| 1996-02-05 | 1,530 | 1,550 | 1,530 | 1,530 | 35,000 | 1,330.43 |
| 1996-02-02 | 1,560 | 1,560 | 1,540 | 1,550 | 80,000 | 1,347.83 |
| 1996-02-01 | 1,550 | 1,560 | 1,550 | 1,560 | 121,000 | 1,356.52 |
| 1996-01-31 | 1,540 | 1,560 | 1,540 | 1,550 | 108,000 | 1,347.83 |
| 1996-01-30 | 1,530 | 1,550 | 1,530 | 1,530 | 31,000 | 1,330.43 |
| 1996-01-29 | 1,550 | 1,550 | 1,530 | 1,530 | 94,000 | 1,330.43 |
| 1996-01-26 | 1,530 | 1,540 | 1,510 | 1,540 | 124,000 | 1,339.13 |
| 1996-01-25 | 1,540 | 1,540 | 1,510 | 1,510 | 239,000 | 1,313.04 |
| 1996-01-24 | 1,560 | 1,560 | 1,510 | 1,510 | 285,000 | 1,313.04 |
| 1996-01-23 | 1,530 | 1,590 | 1,520 | 1,560 | 898,000 | 1,356.52 |
| 1996-01-22 | 1,460 | 1,530 | 1,460 | 1,520 | 377,000 | 1,321.74 |
| 1996-01-19 | 1,460 | 1,470 | 1,450 | 1,460 | 28,000 | 1,269.57 |
| 1996-01-18 | 1,460 | 1,480 | 1,450 | 1,460 | 85,000 | 1,269.57 |
| 1996-01-17 | 1,450 | 1,480 | 1,450 | 1,480 | 159,000 | 1,286.96 |
| 1996-01-16 | 1,430 | 1,440 | 1,420 | 1,430 | 45,000 | 1,243.48 |
| 1996-01-12 | 1,420 | 1,450 | 1,420 | 1,450 | 26,000 | 1,260.87 |
| 1996-01-11 | 1,450 | 1,450 | 1,430 | 1,440 | 23,000 | 1,252.17 |
| 1996-01-10 | 1,460 | 1,460 | 1,440 | 1,460 | 90,000 | 1,269.57 |
| 1996-01-09 | 1,460 | 1,460 | 1,450 | 1,460 | 35,000 | 1,269.57 |
| 1996-01-08 | 1,460 | 1,460 | 1,450 | 1,460 | 43,000 | 1,269.57 |
| 1996-01-05 | 1,460 | 1,470 | 1,450 | 1,460 | 80,000 | 1,269.57 |
| 1996-01-04 | 1,460 | 1,460 | 1,450 | 1,450 | 22,000 | 1,260.87 |
分割・併合履歴 ： [1996-03-26]1株→1.15株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.2株
