5108 (株)ブリヂストン 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 | 2,200 | 2,200 | 2,180 | 2,200 | 255,000 | 2,200 |
| 1996-12-27 | 2,190 | 2,210 | 2,160 | 2,190 | 1,219,000 | 2,190 |
| 1996-12-26 | 2,190 | 2,210 | 2,140 | 2,180 | 1,527,000 | 2,180 |
| 1996-12-25 | 2,110 | 2,190 | 2,100 | 2,190 | 1,168,000 | 2,190 |
| 1996-12-24 | 2,090 | 2,090 | 2,080 | 2,080 | 811,000 | 2,080 |
| 1996-12-20 | 2,120 | 2,120 | 2,090 | 2,090 | 1,077,000 | 2,090 |
| 1996-12-19 | 2,090 | 2,120 | 2,080 | 2,110 | 953,000 | 2,110 |
| 1996-12-18 | 2,110 | 2,110 | 2,090 | 2,090 | 750,000 | 2,090 |
| 1996-12-17 | 2,100 | 2,110 | 2,080 | 2,090 | 1,533,000 | 2,090 |
| 1996-12-16 | 2,150 | 2,150 | 2,110 | 2,130 | 3,996,000 | 2,130 |
| 1996-12-13 | 2,130 | 2,140 | 2,080 | 2,140 | 2,512,000 | 2,140 |
| 1996-12-12 | 2,120 | 2,150 | 2,110 | 2,140 | 634,000 | 2,140 |
| 1996-12-11 | 2,200 | 2,200 | 2,150 | 2,160 | 638,000 | 2,160 |
| 1996-12-10 | 2,220 | 2,230 | 2,190 | 2,210 | 985,000 | 2,210 |
| 1996-12-09 | 2,240 | 2,240 | 2,210 | 2,210 | 789,000 | 2,210 |
| 1996-12-06 | 2,240 | 2,270 | 2,130 | 2,200 | 3,109,000 | 2,200 |
| 1996-12-05 | 2,080 | 2,210 | 2,080 | 2,200 | 2,872,000 | 2,200 |
| 1996-12-04 | 2,020 | 2,080 | 2,010 | 2,080 | 1,101,000 | 2,080 |
| 1996-12-03 | 2,080 | 2,080 | 2,010 | 2,050 | 1,311,000 | 2,050 |
| 1996-12-02 | 2,100 | 2,110 | 2,060 | 2,060 | 875,000 | 2,060 |
| 1996-11-29 | 2,100 | 2,120 | 2,090 | 2,100 | 1,231,000 | 2,100 |
| 1996-11-28 | 2,130 | 2,140 | 2,090 | 2,090 | 1,529,000 | 2,090 |
| 1996-11-27 | 2,120 | 2,140 | 2,100 | 2,140 | 2,406,000 | 2,140 |
| 1996-11-26 | 2,120 | 2,150 | 2,100 | 2,120 | 2,662,000 | 2,120 |
| 1996-11-25 | 2,040 | 2,100 | 2,040 | 2,080 | 2,853,000 | 2,080 |
| 1996-11-22 | 1,960 | 2,030 | 1,960 | 2,010 | 2,383,000 | 2,010 |
| 1996-11-21 | 1,920 | 1,980 | 1,920 | 1,950 | 1,500,000 | 1,950 |
| 1996-11-20 | 1,910 | 1,920 | 1,900 | 1,920 | 862,000 | 1,920 |
| 1996-11-19 | 1,880 | 1,910 | 1,880 | 1,900 | 636,000 | 1,900 |
| 1996-11-18 | 1,880 | 1,890 | 1,860 | 1,880 | 325,000 | 1,880 |
| 1996-11-15 | 1,900 | 1,900 | 1,870 | 1,890 | 671,000 | 1,890 |
| 1996-11-14 | 1,900 | 1,900 | 1,880 | 1,890 | 641,000 | 1,890 |
| 1996-11-13 | 1,920 | 1,920 | 1,890 | 1,900 | 1,440,000 | 1,900 |
| 1996-11-12 | 1,910 | 1,930 | 1,910 | 1,910 | 871,000 | 1,910 |
| 1996-11-11 | 1,920 | 1,930 | 1,910 | 1,910 | 549,000 | 1,910 |
| 1996-11-08 | 1,910 | 1,930 | 1,900 | 1,930 | 2,086,000 | 1,930 |
| 1996-11-07 | 1,990 | 1,990 | 1,940 | 1,940 | 1,102,000 | 1,940 |
| 1996-11-06 | 1,980 | 2,000 | 1,960 | 1,980 | 1,006,000 | 1,980 |
| 1996-11-05 | 1,940 | 1,950 | 1,930 | 1,950 | 620,000 | 1,950 |
| 1996-11-01 | 1,920 | 1,930 | 1,900 | 1,930 | 1,076,000 | 1,930 |
| 1996-10-31 | 1,960 | 1,960 | 1,920 | 1,920 | 755,000 | 1,920 |
| 1996-10-30 | 1,980 | 1,980 | 1,950 | 1,960 | 583,000 | 1,960 |
| 1996-10-29 | 1,950 | 1,970 | 1,950 | 1,950 | 634,000 | 1,950 |
| 1996-10-28 | 1,930 | 1,940 | 1,930 | 1,930 | 320,000 | 1,930 |
| 1996-10-25 | 1,930 | 1,940 | 1,920 | 1,920 | 622,000 | 1,920 |
| 1996-10-24 | 1,940 | 1,960 | 1,930 | 1,960 | 570,000 | 1,960 |
| 1996-10-23 | 1,950 | 1,950 | 1,920 | 1,950 | 803,000 | 1,950 |
| 1996-10-22 | 1,960 | 1,970 | 1,960 | 1,970 | 472,000 | 1,970 |
| 1996-10-21 | 2,000 | 2,010 | 1,970 | 1,970 | 988,000 | 1,970 |
| 1996-10-18 | 1,980 | 2,010 | 1,970 | 1,990 | 1,599,000 | 1,990 |
| 1996-10-17 | 1,960 | 1,970 | 1,950 | 1,960 | 461,000 | 1,960 |
| 1996-10-16 | 1,950 | 1,970 | 1,940 | 1,970 | 1,018,000 | 1,970 |
| 1996-10-15 | 1,930 | 1,950 | 1,920 | 1,950 | 1,225,000 | 1,950 |
| 1996-10-14 | 1,930 | 1,930 | 1,910 | 1,920 | 702,000 | 1,920 |
| 1996-10-11 | 1,900 | 1,940 | 1,890 | 1,940 | 526,000 | 1,940 |
| 1996-10-09 | 1,920 | 1,920 | 1,900 | 1,900 | 272,000 | 1,900 |
| 1996-10-08 | 1,950 | 1,950 | 1,920 | 1,920 | 1,296,000 | 1,920 |
| 1996-10-07 | 1,960 | 1,960 | 1,950 | 1,960 | 547,000 | 1,960 |
| 1996-10-04 | 1,950 | 1,970 | 1,950 | 1,960 | 597,000 | 1,960 |
| 1996-10-03 | 1,990 | 1,990 | 1,960 | 1,960 | 449,000 | 1,960 |
| 1996-10-02 | 1,980 | 1,990 | 1,960 | 1,990 | 406,000 | 1,990 |
| 1996-10-01 | 1,990 | 2,000 | 1,980 | 1,990 | 485,000 | 1,990 |
| 1996-09-30 | 1,970 | 2,010 | 1,970 | 2,010 | 757,000 | 2,010 |
| 1996-09-27 | 1,950 | 1,960 | 1,950 | 1,960 | 703,000 | 1,960 |
| 1996-09-26 | 1,940 | 1,960 | 1,930 | 1,950 | 791,000 | 1,950 |
| 1996-09-25 | 1,930 | 1,940 | 1,930 | 1,940 | 300,000 | 1,940 |
| 1996-09-24 | 1,940 | 1,950 | 1,920 | 1,920 | 702,000 | 1,920 |
| 1996-09-20 | 1,930 | 1,940 | 1,920 | 1,930 | 713,000 | 1,930 |
| 1996-09-19 | 1,910 | 1,930 | 1,900 | 1,930 | 759,000 | 1,930 |
| 1996-09-18 | 1,940 | 1,960 | 1,910 | 1,920 | 1,552,000 | 1,920 |
| 1996-09-17 | 1,910 | 1,940 | 1,910 | 1,940 | 1,512,000 | 1,940 |
| 1996-09-13 | 1,830 | 1,900 | 1,830 | 1,900 | 2,103,000 | 1,900 |
| 1996-09-12 | 1,820 | 1,830 | 1,810 | 1,810 | 857,000 | 1,810 |
| 1996-09-11 | 1,820 | 1,830 | 1,810 | 1,820 | 1,139,000 | 1,820 |
| 1996-09-10 | 1,840 | 1,850 | 1,830 | 1,840 | 1,611,000 | 1,840 |
| 1996-09-09 | 1,850 | 1,850 | 1,830 | 1,840 | 551,000 | 1,840 |
| 1996-09-06 | 1,850 | 1,860 | 1,830 | 1,840 | 805,000 | 1,840 |
| 1996-09-05 | 1,810 | 1,850 | 1,810 | 1,850 | 1,214,000 | 1,850 |
| 1996-09-04 | 1,790 | 1,810 | 1,780 | 1,810 | 569,000 | 1,810 |
| 1996-09-03 | 1,770 | 1,800 | 1,760 | 1,790 | 737,000 | 1,790 |
| 1996-09-02 | 1,780 | 1,780 | 1,760 | 1,770 | 993,000 | 1,770 |
| 1996-08-30 | 1,820 | 1,820 | 1,760 | 1,780 | 2,001,000 | 1,780 |
| 1996-08-29 | 1,850 | 1,850 | 1,830 | 1,830 | 815,000 | 1,830 |
| 1996-08-28 | 1,870 | 1,880 | 1,840 | 1,850 | 1,131,000 | 1,850 |
| 1996-08-27 | 1,860 | 1,880 | 1,860 | 1,870 | 411,000 | 1,870 |
| 1996-08-26 | 1,890 | 1,890 | 1,880 | 1,880 | 630,000 | 1,880 |
| 1996-08-23 | 1,910 | 1,910 | 1,890 | 1,900 | 690,000 | 1,900 |
| 1996-08-22 | 1,910 | 1,920 | 1,910 | 1,920 | 677,000 | 1,920 |
| 1996-08-21 | 1,910 | 1,930 | 1,910 | 1,920 | 661,000 | 1,920 |
| 1996-08-20 | 1,920 | 1,920 | 1,890 | 1,910 | 529,000 | 1,910 |
| 1996-08-19 | 1,880 | 1,920 | 1,880 | 1,910 | 425,000 | 1,910 |
| 1996-08-16 | 1,900 | 1,910 | 1,890 | 1,900 | 285,000 | 1,900 |
| 1996-08-15 | 1,910 | 1,920 | 1,890 | 1,910 | 611,000 | 1,910 |
| 1996-08-14 | 1,880 | 1,910 | 1,880 | 1,900 | 801,000 | 1,900 |
| 1996-08-13 | 1,870 | 1,900 | 1,870 | 1,880 | 956,000 | 1,880 |
| 1996-08-12 | 1,870 | 1,880 | 1,860 | 1,870 | 703,000 | 1,870 |
| 1996-08-09 | 1,900 | 1,900 | 1,890 | 1,900 | 1,123,000 | 1,900 |
| 1996-08-08 | 1,910 | 1,920 | 1,900 | 1,910 | 840,000 | 1,910 |
| 1996-08-07 | 1,930 | 1,930 | 1,900 | 1,910 | 565,000 | 1,910 |
| 1996-08-06 | 1,940 | 1,950 | 1,930 | 1,940 | 329,000 | 1,940 |
| 1996-08-05 | 1,970 | 1,980 | 1,950 | 1,950 | 455,000 | 1,950 |
| 1996-08-02 | 1,960 | 1,970 | 1,950 | 1,970 | 520,000 | 1,970 |
| 1996-08-01 | 1,930 | 1,950 | 1,910 | 1,940 | 966,000 | 1,940 |
| 1996-07-31 | 1,950 | 1,950 | 1,920 | 1,940 | 919,000 | 1,940 |
| 1996-07-30 | 1,930 | 1,950 | 1,920 | 1,940 | 741,000 | 1,940 |
| 1996-07-29 | 1,950 | 1,950 | 1,930 | 1,940 | 658,000 | 1,940 |
| 1996-07-26 | 1,920 | 1,940 | 1,900 | 1,940 | 2,636,000 | 1,940 |
| 1996-07-25 | 1,920 | 1,940 | 1,890 | 1,930 | 1,069,000 | 1,930 |
| 1996-07-24 | 1,940 | 1,940 | 1,910 | 1,920 | 873,000 | 1,920 |
| 1996-07-23 | 1,910 | 1,950 | 1,910 | 1,940 | 1,061,000 | 1,940 |
| 1996-07-22 | 1,960 | 1,960 | 1,910 | 1,910 | 1,126,000 | 1,910 |
| 1996-07-19 | 2,000 | 2,010 | 1,970 | 1,970 | 1,179,000 | 1,970 |
| 1996-07-18 | 2,000 | 2,010 | 1,990 | 2,000 | 928,000 | 2,000 |
| 1996-07-17 | 2,040 | 2,050 | 1,980 | 1,990 | 1,560,000 | 1,990 |
| 1996-07-16 | 2,050 | 2,060 | 2,040 | 2,040 | 833,000 | 2,040 |
| 1996-07-15 | 2,060 | 2,080 | 2,060 | 2,080 | 689,000 | 2,080 |
| 1996-07-12 | 2,060 | 2,080 | 2,040 | 2,060 | 1,072,000 | 2,060 |
| 1996-07-11 | 2,060 | 2,080 | 2,050 | 2,080 | 641,000 | 2,080 |
| 1996-07-10 | 2,100 | 2,100 | 2,060 | 2,060 | 1,405,000 | 2,060 |
| 1996-07-09 | 2,060 | 2,100 | 2,060 | 2,090 | 1,279,000 | 2,090 |
| 1996-07-08 | 2,080 | 2,090 | 2,050 | 2,060 | 1,287,000 | 2,060 |
| 1996-07-05 | 2,050 | 2,100 | 2,050 | 2,090 | 1,768,000 | 2,090 |
| 1996-07-04 | 2,060 | 2,060 | 2,040 | 2,050 | 600,000 | 2,050 |
| 1996-07-03 | 2,050 | 2,070 | 2,040 | 2,070 | 975,000 | 2,070 |
| 1996-07-02 | 2,070 | 2,070 | 2,050 | 2,060 | 803,000 | 2,060 |
| 1996-07-01 | 2,090 | 2,100 | 2,080 | 2,090 | 796,000 | 2,090 |
| 1996-06-28 | 2,100 | 2,110 | 2,080 | 2,090 | 1,338,000 | 2,090 |
| 1996-06-27 | 2,100 | 2,130 | 2,080 | 2,100 | 2,578,000 | 2,100 |
| 1996-06-26 | 2,070 | 2,110 | 2,060 | 2,090 | 2,269,000 | 2,090 |
| 1996-06-25 | 2,060 | 2,090 | 2,050 | 2,070 | 1,538,000 | 2,070 |
| 1996-06-24 | 2,030 | 2,060 | 2,030 | 2,060 | 1,278,000 | 2,060 |
| 1996-06-21 | 2,030 | 2,040 | 2,020 | 2,030 | 1,319,000 | 2,030 |
| 1996-06-20 | 2,020 | 2,030 | 2,000 | 2,030 | 1,832,000 | 2,030 |
| 1996-06-19 | 1,960 | 2,010 | 1,950 | 1,990 | 1,545,000 | 1,990 |
| 1996-06-18 | 1,960 | 1,960 | 1,950 | 1,960 | 414,000 | 1,960 |
| 1996-06-17 | 1,960 | 1,990 | 1,940 | 1,950 | 1,260,000 | 1,950 |
| 1996-06-14 | 1,930 | 1,970 | 1,930 | 1,970 | 3,106,000 | 1,970 |
| 1996-06-13 | 1,910 | 1,950 | 1,910 | 1,940 | 1,273,000 | 1,940 |
| 1996-06-12 | 1,890 | 1,920 | 1,890 | 1,910 | 1,018,000 | 1,910 |
| 1996-06-11 | 1,860 | 1,890 | 1,860 | 1,890 | 584,000 | 1,890 |
| 1996-06-10 | 1,870 | 1,880 | 1,860 | 1,870 | 509,000 | 1,870 |
| 1996-06-07 | 1,890 | 1,890 | 1,870 | 1,870 | 620,000 | 1,870 |
| 1996-06-06 | 1,910 | 1,910 | 1,890 | 1,890 | 421,000 | 1,890 |
| 1996-06-05 | 1,900 | 1,910 | 1,880 | 1,890 | 686,000 | 1,890 |
| 1996-06-04 | 1,890 | 1,900 | 1,890 | 1,900 | 403,000 | 1,900 |
| 1996-06-03 | 1,890 | 1,890 | 1,880 | 1,890 | 764,000 | 1,890 |
| 1996-05-31 | 1,890 | 1,890 | 1,880 | 1,880 | 695,000 | 1,880 |
| 1996-05-30 | 1,900 | 1,900 | 1,880 | 1,880 | 433,000 | 1,880 |
| 1996-05-29 | 1,890 | 1,910 | 1,890 | 1,900 | 1,192,000 | 1,900 |
| 1996-05-28 | 1,880 | 1,890 | 1,880 | 1,890 | 339,000 | 1,890 |
| 1996-05-27 | 1,890 | 1,890 | 1,860 | 1,870 | 977,000 | 1,870 |
| 1996-05-24 | 1,900 | 1,910 | 1,890 | 1,900 | 427,000 | 1,900 |
| 1996-05-23 | 1,910 | 1,910 | 1,890 | 1,910 | 589,000 | 1,910 |
| 1996-05-22 | 1,920 | 1,920 | 1,900 | 1,910 | 860,000 | 1,910 |
| 1996-05-21 | 1,920 | 1,920 | 1,900 | 1,920 | 877,000 | 1,920 |
| 1996-05-20 | 1,920 | 1,930 | 1,900 | 1,920 | 912,000 | 1,920 |
| 1996-05-17 | 1,940 | 1,940 | 1,880 | 1,910 | 1,348,000 | 1,910 |
| 1996-05-16 | 1,940 | 1,950 | 1,930 | 1,940 | 1,134,000 | 1,940 |
| 1996-05-15 | 1,920 | 1,950 | 1,910 | 1,950 | 1,348,000 | 1,950 |
| 1996-05-14 | 1,910 | 1,910 | 1,900 | 1,910 | 444,000 | 1,910 |
| 1996-05-13 | 1,920 | 1,920 | 1,900 | 1,900 | 867,000 | 1,900 |
| 1996-05-10 | 1,890 | 1,920 | 1,880 | 1,910 | 1,003,000 | 1,910 |
| 1996-05-09 | 1,920 | 1,920 | 1,880 | 1,880 | 1,022,000 | 1,880 |
| 1996-05-08 | 1,930 | 1,940 | 1,910 | 1,920 | 776,000 | 1,920 |
| 1996-05-07 | 1,920 | 1,970 | 1,910 | 1,960 | 2,431,000 | 1,960 |
| 1996-05-02 | 1,920 | 1,920 | 1,880 | 1,920 | 1,131,000 | 1,920 |
| 1996-05-01 | 1,950 | 1,950 | 1,910 | 1,930 | 1,027,000 | 1,930 |
| 1996-04-30 | 1,920 | 1,950 | 1,910 | 1,940 | 706,000 | 1,940 |
| 1996-04-26 | 1,940 | 1,950 | 1,920 | 1,920 | 1,245,000 | 1,920 |
| 1996-04-25 | 1,900 | 1,940 | 1,900 | 1,920 | 2,351,000 | 1,920 |
| 1996-04-24 | 1,880 | 1,900 | 1,880 | 1,890 | 1,469,000 | 1,890 |
| 1996-04-23 | 1,820 | 1,880 | 1,810 | 1,860 | 2,426,000 | 1,860 |
| 1996-04-22 | 1,800 | 1,830 | 1,790 | 1,820 | 1,976,000 | 1,820 |
| 1996-04-19 | 1,790 | 1,800 | 1,770 | 1,790 | 1,115,000 | 1,790 |
| 1996-04-18 | 1,780 | 1,800 | 1,780 | 1,800 | 791,000 | 1,800 |
| 1996-04-17 | 1,820 | 1,820 | 1,810 | 1,810 | 482,000 | 1,810 |
| 1996-04-16 | 1,830 | 1,830 | 1,810 | 1,820 | 1,398,000 | 1,820 |
| 1996-04-15 | 1,810 | 1,840 | 1,800 | 1,830 | 1,768,000 | 1,830 |
| 1996-04-12 | 1,850 | 1,860 | 1,830 | 1,830 | 2,513,000 | 1,830 |
| 1996-04-11 | 1,830 | 1,840 | 1,820 | 1,830 | 747,000 | 1,830 |
| 1996-04-10 | 1,840 | 1,860 | 1,840 | 1,850 | 1,117,000 | 1,850 |
| 1996-04-09 | 1,810 | 1,850 | 1,800 | 1,840 | 1,585,000 | 1,840 |
| 1996-04-08 | 1,810 | 1,820 | 1,800 | 1,820 | 507,000 | 1,820 |
| 1996-04-05 | 1,810 | 1,820 | 1,800 | 1,820 | 944,000 | 1,820 |
| 1996-04-04 | 1,810 | 1,820 | 1,800 | 1,810 | 672,000 | 1,810 |
| 1996-04-03 | 1,820 | 1,820 | 1,790 | 1,820 | 557,000 | 1,820 |
| 1996-04-02 | 1,830 | 1,830 | 1,790 | 1,810 | 813,000 | 1,810 |
| 1996-04-01 | 1,790 | 1,830 | 1,790 | 1,830 | 2,036,000 | 1,830 |
| 1996-03-29 | 1,800 | 1,810 | 1,790 | 1,790 | 1,512,000 | 1,790 |
| 1996-03-28 | 1,770 | 1,800 | 1,770 | 1,780 | 1,445,000 | 1,780 |
| 1996-03-27 | 1,740 | 1,760 | 1,740 | 1,760 | 921,000 | 1,760 |
| 1996-03-26 | 1,750 | 1,770 | 1,740 | 1,740 | 1,437,000 | 1,740 |
| 1996-03-25 | 1,750 | 1,760 | 1,730 | 1,750 | 2,151,000 | 1,750 |
| 1996-03-22 | 1,730 | 1,750 | 1,720 | 1,750 | 1,448,000 | 1,750 |
| 1996-03-21 | 1,690 | 1,720 | 1,680 | 1,720 | 1,209,000 | 1,720 |
| 1996-03-19 | 1,690 | 1,700 | 1,680 | 1,700 | 1,317,000 | 1,700 |
| 1996-03-18 | 1,660 | 1,680 | 1,660 | 1,680 | 573,000 | 1,680 |
| 1996-03-15 | 1,670 | 1,670 | 1,640 | 1,650 | 884,000 | 1,650 |
| 1996-03-14 | 1,660 | 1,660 | 1,650 | 1,660 | 507,000 | 1,660 |
| 1996-03-13 | 1,670 | 1,670 | 1,640 | 1,660 | 790,000 | 1,660 |
| 1996-03-12 | 1,660 | 1,670 | 1,650 | 1,660 | 448,000 | 1,660 |
| 1996-03-11 | 1,640 | 1,650 | 1,630 | 1,640 | 603,000 | 1,640 |
| 1996-03-08 | 1,650 | 1,660 | 1,640 | 1,650 | 4,742,000 | 1,650 |
| 1996-03-07 | 1,680 | 1,690 | 1,670 | 1,680 | 881,000 | 1,680 |
| 1996-03-06 | 1,700 | 1,700 | 1,680 | 1,690 | 1,206,000 | 1,690 |
| 1996-03-05 | 1,690 | 1,700 | 1,690 | 1,700 | 575,000 | 1,700 |
| 1996-03-04 | 1,700 | 1,710 | 1,690 | 1,690 | 1,129,000 | 1,690 |
| 1996-03-01 | 1,650 | 1,680 | 1,640 | 1,670 | 686,000 | 1,670 |
| 1996-02-29 | 1,660 | 1,670 | 1,640 | 1,640 | 755,000 | 1,640 |
| 1996-02-28 | 1,640 | 1,660 | 1,640 | 1,650 | 473,000 | 1,650 |
| 1996-02-27 | 1,670 | 1,680 | 1,620 | 1,630 | 523,000 | 1,630 |
| 1996-02-26 | 1,680 | 1,690 | 1,670 | 1,670 | 296,000 | 1,670 |
| 1996-02-23 | 1,700 | 1,700 | 1,680 | 1,690 | 566,000 | 1,690 |
| 1996-02-22 | 1,670 | 1,690 | 1,660 | 1,690 | 513,000 | 1,690 |
| 1996-02-21 | 1,680 | 1,680 | 1,660 | 1,670 | 593,000 | 1,670 |
| 1996-02-20 | 1,660 | 1,680 | 1,660 | 1,680 | 378,000 | 1,680 |
| 1996-02-19 | 1,680 | 1,680 | 1,670 | 1,680 | 317,000 | 1,680 |
| 1996-02-16 | 1,670 | 1,680 | 1,660 | 1,680 | 349,000 | 1,680 |
| 1996-02-15 | 1,690 | 1,690 | 1,670 | 1,680 | 282,000 | 1,680 |
| 1996-02-14 | 1,690 | 1,700 | 1,680 | 1,700 | 761,000 | 1,700 |
| 1996-02-13 | 1,670 | 1,690 | 1,670 | 1,680 | 659,000 | 1,680 |
| 1996-02-09 | 1,690 | 1,690 | 1,660 | 1,670 | 1,031,000 | 1,670 |
| 1996-02-08 | 1,670 | 1,690 | 1,660 | 1,690 | 994,000 | 1,690 |
| 1996-02-07 | 1,640 | 1,670 | 1,630 | 1,670 | 1,177,000 | 1,670 |
| 1996-02-06 | 1,620 | 1,640 | 1,620 | 1,630 | 447,000 | 1,630 |
| 1996-02-05 | 1,630 | 1,640 | 1,620 | 1,620 | 444,000 | 1,620 |
| 1996-02-02 | 1,660 | 1,660 | 1,630 | 1,630 | 658,000 | 1,630 |
| 1996-02-01 | 1,650 | 1,660 | 1,640 | 1,660 | 617,000 | 1,660 |
| 1996-01-31 | 1,660 | 1,680 | 1,650 | 1,650 | 1,497,000 | 1,650 |
| 1996-01-30 | 1,640 | 1,640 | 1,620 | 1,640 | 1,009,000 | 1,640 |
| 1996-01-29 | 1,650 | 1,660 | 1,640 | 1,640 | 999,000 | 1,640 |
| 1996-01-26 | 1,630 | 1,650 | 1,630 | 1,650 | 418,000 | 1,650 |
| 1996-01-25 | 1,620 | 1,650 | 1,620 | 1,650 | 1,501,000 | 1,650 |
| 1996-01-24 | 1,590 | 1,610 | 1,580 | 1,610 | 877,000 | 1,610 |
| 1996-01-23 | 1,580 | 1,610 | 1,580 | 1,600 | 1,381,000 | 1,600 |
| 1996-01-22 | 1,590 | 1,600 | 1,560 | 1,570 | 955,000 | 1,570 |
| 1996-01-19 | 1,620 | 1,620 | 1,590 | 1,610 | 426,000 | 1,610 |
| 1996-01-18 | 1,620 | 1,630 | 1,600 | 1,620 | 513,000 | 1,620 |
| 1996-01-17 | 1,670 | 1,670 | 1,640 | 1,640 | 906,000 | 1,640 |
| 1996-01-16 | 1,650 | 1,670 | 1,640 | 1,660 | 973,000 | 1,660 |
| 1996-01-12 | 1,660 | 1,670 | 1,640 | 1,650 | 927,000 | 1,650 |
| 1996-01-11 | 1,640 | 1,670 | 1,640 | 1,660 | 687,000 | 1,660 |
| 1996-01-10 | 1,650 | 1,670 | 1,640 | 1,670 | 1,244,000 | 1,670 |
| 1996-01-09 | 1,650 | 1,660 | 1,620 | 1,650 | 1,047,000 | 1,650 |
| 1996-01-08 | 1,660 | 1,690 | 1,650 | 1,650 | 841,000 | 1,650 |
| 1996-01-05 | 1,700 | 1,700 | 1,680 | 1,690 | 1,010,000 | 1,690 |
| 1996-01-04 | 1,710 | 1,740 | 1,700 | 1,720 | 1,728,000 | 1,720 |
分割・併合履歴 ： [1988-06-27]1株→1.1株 [1987-06-26]1株→1.1株
