5332 TOTO(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 | 1,340 | 1,340 | 1,300 | 1,320 | 125,000 | 2,400 |
| 1996-12-27 | 1,340 | 1,340 | 1,300 | 1,320 | 301,000 | 2,400 |
| 1996-12-26 | 1,360 | 1,370 | 1,280 | 1,330 | 565,000 | 2,418.18 |
| 1996-12-25 | 1,360 | 1,400 | 1,340 | 1,370 | 207,000 | 2,490.91 |
| 1996-12-24 | 1,370 | 1,370 | 1,340 | 1,350 | 599,000 | 2,454.55 |
| 1996-12-20 | 1,400 | 1,400 | 1,360 | 1,390 | 402,000 | 2,527.27 |
| 1996-12-19 | 1,400 | 1,420 | 1,370 | 1,390 | 257,000 | 2,527.27 |
| 1996-12-18 | 1,430 | 1,430 | 1,410 | 1,410 | 134,000 | 2,563.64 |
| 1996-12-17 | 1,410 | 1,450 | 1,400 | 1,430 | 177,000 | 2,600 |
| 1996-12-16 | 1,420 | 1,430 | 1,410 | 1,420 | 170,000 | 2,581.82 |
| 1996-12-13 | 1,420 | 1,420 | 1,360 | 1,400 | 1,918,000 | 2,545.45 |
| 1996-12-12 | 1,420 | 1,430 | 1,410 | 1,430 | 127,000 | 2,600 |
| 1996-12-11 | 1,450 | 1,460 | 1,430 | 1,440 | 271,000 | 2,618.18 |
| 1996-12-10 | 1,470 | 1,470 | 1,460 | 1,470 | 735,000 | 2,672.73 |
| 1996-12-09 | 1,440 | 1,440 | 1,410 | 1,430 | 251,000 | 2,600 |
| 1996-12-06 | 1,460 | 1,470 | 1,410 | 1,410 | 412,000 | 2,563.64 |
| 1996-12-05 | 1,480 | 1,480 | 1,460 | 1,470 | 170,000 | 2,672.73 |
| 1996-12-04 | 1,470 | 1,490 | 1,470 | 1,470 | 140,000 | 2,672.73 |
| 1996-12-03 | 1,480 | 1,490 | 1,470 | 1,480 | 106,000 | 2,690.91 |
| 1996-12-02 | 1,500 | 1,500 | 1,480 | 1,480 | 160,000 | 2,690.91 |
| 1996-11-29 | 1,480 | 1,500 | 1,460 | 1,490 | 233,000 | 2,709.09 |
| 1996-11-28 | 1,490 | 1,500 | 1,480 | 1,490 | 209,000 | 2,709.09 |
| 1996-11-27 | 1,500 | 1,510 | 1,490 | 1,500 | 422,000 | 2,727.27 |
| 1996-11-26 | 1,520 | 1,520 | 1,490 | 1,510 | 409,000 | 2,745.45 |
| 1996-11-25 | 1,500 | 1,520 | 1,500 | 1,520 | 354,000 | 2,763.64 |
| 1996-11-22 | 1,500 | 1,500 | 1,480 | 1,490 | 310,000 | 2,709.09 |
| 1996-11-21 | 1,510 | 1,530 | 1,510 | 1,520 | 176,000 | 2,763.64 |
| 1996-11-20 | 1,520 | 1,520 | 1,500 | 1,520 | 246,000 | 2,763.64 |
| 1996-11-19 | 1,500 | 1,500 | 1,480 | 1,500 | 242,000 | 2,727.27 |
| 1996-11-18 | 1,520 | 1,530 | 1,500 | 1,500 | 294,000 | 2,727.27 |
| 1996-11-15 | 1,520 | 1,540 | 1,520 | 1,520 | 468,000 | 2,763.64 |
| 1996-11-14 | 1,490 | 1,500 | 1,480 | 1,500 | 124,000 | 2,727.27 |
| 1996-11-13 | 1,520 | 1,520 | 1,480 | 1,500 | 322,000 | 2,727.27 |
| 1996-11-12 | 1,500 | 1,520 | 1,500 | 1,520 | 391,000 | 2,763.64 |
| 1996-11-11 | 1,500 | 1,520 | 1,490 | 1,490 | 235,000 | 2,709.09 |
| 1996-11-08 | 1,490 | 1,520 | 1,490 | 1,510 | 663,000 | 2,745.45 |
| 1996-11-07 | 1,510 | 1,520 | 1,480 | 1,480 | 803,000 | 2,690.91 |
| 1996-11-06 | 1,520 | 1,520 | 1,500 | 1,510 | 1,590,000 | 2,745.45 |
| 1996-11-05 | 1,520 | 1,520 | 1,490 | 1,510 | 109,000 | 2,745.45 |
| 1996-11-01 | 1,500 | 1,510 | 1,490 | 1,510 | 196,000 | 2,745.45 |
| 1996-10-31 | 1,520 | 1,520 | 1,490 | 1,490 | 261,000 | 2,709.09 |
| 1996-10-30 | 1,530 | 1,530 | 1,500 | 1,520 | 259,000 | 2,763.64 |
| 1996-10-29 | 1,520 | 1,530 | 1,500 | 1,500 | 263,000 | 2,727.27 |
| 1996-10-28 | 1,530 | 1,530 | 1,520 | 1,520 | 474,000 | 2,763.64 |
| 1996-10-25 | 1,550 | 1,560 | 1,540 | 1,550 | 220,000 | 2,818.18 |
| 1996-10-24 | 1,550 | 1,570 | 1,550 | 1,560 | 222,000 | 2,836.36 |
| 1996-10-23 | 1,520 | 1,580 | 1,520 | 1,570 | 373,000 | 2,854.55 |
| 1996-10-22 | 1,530 | 1,550 | 1,520 | 1,540 | 294,000 | 2,800 |
| 1996-10-21 | 1,570 | 1,570 | 1,560 | 1,560 | 98,000 | 2,836.36 |
| 1996-10-18 | 1,570 | 1,590 | 1,560 | 1,570 | 409,000 | 2,854.55 |
| 1996-10-17 | 1,570 | 1,580 | 1,550 | 1,560 | 195,000 | 2,836.36 |
| 1996-10-16 | 1,590 | 1,590 | 1,570 | 1,580 | 267,000 | 2,872.73 |
| 1996-10-15 | 1,540 | 1,590 | 1,530 | 1,590 | 401,000 | 2,890.91 |
| 1996-10-14 | 1,540 | 1,540 | 1,520 | 1,530 | 167,000 | 2,781.82 |
| 1996-10-11 | 1,540 | 1,540 | 1,510 | 1,530 | 427,000 | 2,781.82 |
| 1996-10-09 | 1,530 | 1,550 | 1,520 | 1,530 | 258,000 | 2,781.82 |
| 1996-10-08 | 1,530 | 1,550 | 1,530 | 1,550 | 315,000 | 2,818.18 |
| 1996-10-07 | 1,560 | 1,560 | 1,530 | 1,540 | 346,000 | 2,800 |
| 1996-10-04 | 1,580 | 1,580 | 1,570 | 1,580 | 229,000 | 2,872.73 |
| 1996-10-03 | 1,580 | 1,590 | 1,570 | 1,590 | 234,000 | 2,890.91 |
| 1996-10-02 | 1,580 | 1,590 | 1,570 | 1,590 | 163,000 | 2,890.91 |
| 1996-10-01 | 1,570 | 1,590 | 1,570 | 1,580 | 125,000 | 2,872.73 |
| 1996-09-30 | 1,590 | 1,600 | 1,570 | 1,590 | 240,000 | 2,890.91 |
| 1996-09-27 | 1,580 | 1,590 | 1,580 | 1,580 | 288,000 | 2,872.73 |
| 1996-09-26 | 1,590 | 1,610 | 1,580 | 1,590 | 396,000 | 2,890.91 |
| 1996-09-25 | 1,570 | 1,600 | 1,570 | 1,600 | 343,000 | 2,909.09 |
| 1996-09-24 | 1,560 | 1,580 | 1,550 | 1,580 | 335,000 | 2,872.73 |
| 1996-09-20 | 1,590 | 1,600 | 1,560 | 1,560 | 259,000 | 2,836.36 |
| 1996-09-19 | 1,560 | 1,600 | 1,550 | 1,600 | 373,000 | 2,909.09 |
| 1996-09-18 | 1,570 | 1,590 | 1,560 | 1,570 | 331,000 | 2,854.55 |
| 1996-09-17 | 1,580 | 1,590 | 1,570 | 1,590 | 554,000 | 2,890.91 |
| 1996-09-13 | 1,510 | 1,550 | 1,500 | 1,550 | 1,746,000 | 2,818.18 |
| 1996-09-12 | 1,490 | 1,510 | 1,490 | 1,510 | 169,000 | 2,745.45 |
| 1996-09-11 | 1,500 | 1,510 | 1,490 | 1,510 | 307,000 | 2,745.45 |
| 1996-09-10 | 1,480 | 1,510 | 1,480 | 1,510 | 460,000 | 2,745.45 |
| 1996-09-09 | 1,460 | 1,470 | 1,440 | 1,460 | 233,000 | 2,654.55 |
| 1996-09-06 | 1,460 | 1,460 | 1,440 | 1,440 | 143,000 | 2,618.18 |
| 1996-09-05 | 1,450 | 1,470 | 1,450 | 1,460 | 287,000 | 2,654.55 |
| 1996-09-04 | 1,440 | 1,450 | 1,430 | 1,440 | 381,000 | 2,618.18 |
| 1996-09-03 | 1,450 | 1,450 | 1,420 | 1,440 | 247,000 | 2,618.18 |
| 1996-09-02 | 1,450 | 1,460 | 1,440 | 1,450 | 155,000 | 2,636.36 |
| 1996-08-30 | 1,460 | 1,470 | 1,440 | 1,440 | 389,000 | 2,618.18 |
| 1996-08-29 | 1,480 | 1,490 | 1,460 | 1,480 | 135,000 | 2,690.91 |
| 1996-08-28 | 1,490 | 1,500 | 1,480 | 1,480 | 131,000 | 2,690.91 |
| 1996-08-27 | 1,490 | 1,500 | 1,480 | 1,500 | 498,000 | 2,727.27 |
| 1996-08-26 | 1,490 | 1,500 | 1,490 | 1,490 | 122,000 | 2,709.09 |
| 1996-08-23 | 1,510 | 1,510 | 1,490 | 1,490 | 85,000 | 2,709.09 |
| 1996-08-22 | 1,510 | 1,510 | 1,500 | 1,500 | 109,000 | 2,727.27 |
| 1996-08-21 | 1,510 | 1,520 | 1,490 | 1,510 | 297,000 | 2,745.45 |
| 1996-08-20 | 1,510 | 1,510 | 1,500 | 1,500 | 227,000 | 2,727.27 |
| 1996-08-19 | 1,490 | 1,510 | 1,490 | 1,510 | 190,000 | 2,745.45 |
| 1996-08-16 | 1,510 | 1,510 | 1,480 | 1,490 | 340,000 | 2,709.09 |
| 1996-08-15 | 1,500 | 1,510 | 1,500 | 1,510 | 180,000 | 2,745.45 |
| 1996-08-14 | 1,490 | 1,500 | 1,480 | 1,480 | 151,000 | 2,690.91 |
| 1996-08-13 | 1,480 | 1,500 | 1,480 | 1,500 | 138,000 | 2,727.27 |
| 1996-08-12 | 1,470 | 1,490 | 1,460 | 1,480 | 68,000 | 2,690.91 |
| 1996-08-09 | 1,480 | 1,490 | 1,460 | 1,470 | 535,000 | 2,672.73 |
| 1996-08-08 | 1,470 | 1,490 | 1,470 | 1,480 | 167,000 | 2,690.91 |
| 1996-08-07 | 1,480 | 1,490 | 1,460 | 1,460 | 289,000 | 2,654.55 |
| 1996-08-06 | 1,500 | 1,500 | 1,480 | 1,480 | 189,000 | 2,690.91 |
| 1996-08-05 | 1,510 | 1,510 | 1,500 | 1,510 | 133,000 | 2,745.45 |
| 1996-08-02 | 1,510 | 1,510 | 1,500 | 1,500 | 224,000 | 2,727.27 |
| 1996-08-01 | 1,500 | 1,510 | 1,490 | 1,500 | 260,000 | 2,727.27 |
| 1996-07-31 | 1,510 | 1,520 | 1,500 | 1,500 | 156,000 | 2,727.27 |
| 1996-07-30 | 1,500 | 1,510 | 1,500 | 1,510 | 129,000 | 2,745.45 |
| 1996-07-29 | 1,530 | 1,540 | 1,510 | 1,510 | 147,000 | 2,745.45 |
| 1996-07-26 | 1,530 | 1,530 | 1,500 | 1,520 | 230,000 | 2,763.64 |
| 1996-07-25 | 1,530 | 1,530 | 1,500 | 1,510 | 338,000 | 2,745.45 |
| 1996-07-24 | 1,520 | 1,520 | 1,490 | 1,500 | 322,000 | 2,727.27 |
| 1996-07-23 | 1,510 | 1,530 | 1,510 | 1,520 | 202,000 | 2,763.64 |
| 1996-07-22 | 1,540 | 1,550 | 1,510 | 1,510 | 550,000 | 2,745.45 |
| 1996-07-19 | 1,540 | 1,550 | 1,540 | 1,550 | 257,000 | 2,818.18 |
| 1996-07-18 | 1,530 | 1,540 | 1,530 | 1,540 | 136,000 | 2,800 |
| 1996-07-17 | 1,540 | 1,550 | 1,510 | 1,520 | 193,000 | 2,763.64 |
| 1996-07-16 | 1,520 | 1,540 | 1,510 | 1,530 | 178,000 | 2,781.82 |
| 1996-07-15 | 1,540 | 1,550 | 1,540 | 1,550 | 218,000 | 2,818.18 |
| 1996-07-12 | 1,520 | 1,550 | 1,520 | 1,540 | 301,000 | 2,800 |
| 1996-07-11 | 1,560 | 1,560 | 1,530 | 1,550 | 191,000 | 2,818.18 |
| 1996-07-10 | 1,570 | 1,570 | 1,540 | 1,540 | 259,000 | 2,800 |
| 1996-07-09 | 1,570 | 1,570 | 1,560 | 1,570 | 128,000 | 2,854.55 |
| 1996-07-08 | 1,570 | 1,570 | 1,550 | 1,550 | 315,000 | 2,818.18 |
| 1996-07-05 | 1,580 | 1,590 | 1,570 | 1,580 | 276,000 | 2,872.73 |
| 1996-07-04 | 1,620 | 1,630 | 1,590 | 1,600 | 255,000 | 2,909.09 |
| 1996-07-03 | 1,630 | 1,630 | 1,610 | 1,630 | 198,000 | 2,963.64 |
| 1996-07-02 | 1,640 | 1,640 | 1,620 | 1,630 | 205,000 | 2,963.64 |
| 1996-07-01 | 1,650 | 1,660 | 1,620 | 1,630 | 228,000 | 2,963.64 |
| 1996-06-28 | 1,650 | 1,660 | 1,630 | 1,650 | 154,000 | 3,000 |
| 1996-06-27 | 1,660 | 1,660 | 1,630 | 1,650 | 160,000 | 3,000 |
| 1996-06-26 | 1,630 | 1,660 | 1,620 | 1,660 | 220,000 | 3,018.18 |
| 1996-06-25 | 1,640 | 1,650 | 1,620 | 1,630 | 295,000 | 2,963.64 |
| 1996-06-24 | 1,640 | 1,650 | 1,630 | 1,640 | 437,000 | 2,981.82 |
| 1996-06-21 | 1,650 | 1,650 | 1,640 | 1,640 | 432,000 | 2,981.82 |
| 1996-06-20 | 1,620 | 1,630 | 1,620 | 1,630 | 330,000 | 2,963.64 |
| 1996-06-19 | 1,610 | 1,650 | 1,600 | 1,650 | 670,000 | 3,000 |
| 1996-06-18 | 1,610 | 1,630 | 1,600 | 1,610 | 226,000 | 2,927.27 |
| 1996-06-17 | 1,620 | 1,620 | 1,600 | 1,600 | 376,000 | 2,909.09 |
| 1996-06-14 | 1,590 | 1,620 | 1,590 | 1,600 | 2,153,000 | 2,909.09 |
| 1996-06-13 | 1,600 | 1,600 | 1,590 | 1,590 | 304,000 | 2,890.91 |
| 1996-06-12 | 1,590 | 1,600 | 1,580 | 1,600 | 367,000 | 2,909.09 |
| 1996-06-11 | 1,590 | 1,600 | 1,580 | 1,590 | 269,000 | 2,890.91 |
| 1996-06-10 | 1,570 | 1,590 | 1,570 | 1,590 | 328,000 | 2,890.91 |
| 1996-06-07 | 1,560 | 1,580 | 1,550 | 1,570 | 238,000 | 2,854.55 |
| 1996-06-06 | 1,580 | 1,590 | 1,560 | 1,560 | 191,000 | 2,836.36 |
| 1996-06-05 | 1,590 | 1,590 | 1,570 | 1,570 | 142,000 | 2,854.55 |
| 1996-06-04 | 1,580 | 1,590 | 1,580 | 1,590 | 146,000 | 2,890.91 |
| 1996-06-03 | 1,580 | 1,590 | 1,580 | 1,580 | 251,000 | 2,872.73 |
| 1996-05-31 | 1,580 | 1,590 | 1,580 | 1,590 | 356,000 | 2,890.91 |
| 1996-05-30 | 1,580 | 1,590 | 1,580 | 1,580 | 106,000 | 2,872.73 |
| 1996-05-29 | 1,590 | 1,600 | 1,580 | 1,600 | 274,000 | 2,909.09 |
| 1996-05-28 | 1,580 | 1,590 | 1,570 | 1,590 | 270,000 | 2,890.91 |
| 1996-05-27 | 1,560 | 1,570 | 1,550 | 1,570 | 112,000 | 2,854.55 |
| 1996-05-24 | 1,560 | 1,570 | 1,550 | 1,560 | 296,000 | 2,836.36 |
| 1996-05-23 | 1,580 | 1,590 | 1,560 | 1,580 | 184,000 | 2,872.73 |
| 1996-05-22 | 1,580 | 1,580 | 1,550 | 1,580 | 238,000 | 2,872.73 |
| 1996-05-21 | 1,560 | 1,590 | 1,560 | 1,580 | 342,000 | 2,872.73 |
| 1996-05-20 | 1,580 | 1,590 | 1,560 | 1,560 | 464,000 | 2,836.36 |
| 1996-05-17 | 1,570 | 1,580 | 1,530 | 1,560 | 598,000 | 2,836.36 |
| 1996-05-16 | 1,570 | 1,580 | 1,560 | 1,580 | 399,000 | 2,872.73 |
| 1996-05-15 | 1,580 | 1,580 | 1,560 | 1,580 | 429,000 | 2,872.73 |
| 1996-05-14 | 1,540 | 1,570 | 1,540 | 1,560 | 319,000 | 2,836.36 |
| 1996-05-13 | 1,550 | 1,550 | 1,540 | 1,540 | 133,000 | 2,800 |
| 1996-05-10 | 1,540 | 1,550 | 1,540 | 1,550 | 387,000 | 2,818.18 |
| 1996-05-09 | 1,540 | 1,540 | 1,530 | 1,540 | 518,000 | 2,800 |
| 1996-05-08 | 1,510 | 1,540 | 1,510 | 1,540 | 369,000 | 2,800 |
| 1996-05-07 | 1,530 | 1,530 | 1,510 | 1,530 | 345,000 | 2,781.82 |
| 1996-05-02 | 1,530 | 1,550 | 1,530 | 1,550 | 311,000 | 2,818.18 |
| 1996-05-01 | 1,550 | 1,570 | 1,530 | 1,540 | 291,000 | 2,800 |
| 1996-04-30 | 1,530 | 1,580 | 1,530 | 1,550 | 387,000 | 2,818.18 |
| 1996-04-26 | 1,540 | 1,550 | 1,530 | 1,540 | 273,000 | 2,800 |
| 1996-04-25 | 1,550 | 1,550 | 1,530 | 1,530 | 262,000 | 2,781.82 |
| 1996-04-24 | 1,550 | 1,550 | 1,530 | 1,550 | 251,000 | 2,818.18 |
| 1996-04-23 | 1,530 | 1,540 | 1,520 | 1,520 | 265,000 | 2,763.64 |
| 1996-04-22 | 1,520 | 1,530 | 1,510 | 1,530 | 309,000 | 2,781.82 |
| 1996-04-19 | 1,520 | 1,520 | 1,510 | 1,520 | 303,000 | 2,763.64 |
| 1996-04-18 | 1,500 | 1,530 | 1,500 | 1,530 | 340,000 | 2,781.82 |
| 1996-04-17 | 1,490 | 1,510 | 1,490 | 1,510 | 328,000 | 2,745.45 |
| 1996-04-16 | 1,510 | 1,520 | 1,480 | 1,480 | 809,000 | 2,690.91 |
| 1996-04-15 | 1,520 | 1,530 | 1,490 | 1,500 | 858,000 | 2,727.27 |
| 1996-04-12 | 1,540 | 1,550 | 1,530 | 1,530 | 856,000 | 2,781.82 |
| 1996-04-11 | 1,550 | 1,560 | 1,540 | 1,550 | 205,000 | 2,818.18 |
| 1996-04-10 | 1,560 | 1,590 | 1,560 | 1,560 | 380,000 | 2,836.36 |
| 1996-04-09 | 1,540 | 1,570 | 1,540 | 1,560 | 533,000 | 2,836.36 |
| 1996-04-08 | 1,520 | 1,540 | 1,520 | 1,520 | 173,000 | 2,763.64 |
| 1996-04-05 | 1,540 | 1,550 | 1,540 | 1,540 | 268,000 | 2,800 |
| 1996-04-04 | 1,540 | 1,550 | 1,530 | 1,540 | 160,000 | 2,800 |
| 1996-04-03 | 1,540 | 1,550 | 1,520 | 1,530 | 457,000 | 2,781.82 |
| 1996-04-02 | 1,540 | 1,540 | 1,510 | 1,540 | 261,000 | 2,800 |
| 1996-04-01 | 1,530 | 1,580 | 1,530 | 1,530 | 483,000 | 2,781.82 |
| 1996-03-29 | 1,510 | 1,540 | 1,500 | 1,530 | 340,000 | 2,781.82 |
| 1996-03-28 | 1,490 | 1,520 | 1,490 | 1,510 | 367,000 | 2,745.45 |
| 1996-03-27 | 1,490 | 1,500 | 1,480 | 1,500 | 279,000 | 2,727.27 |
| 1996-03-26 | 1,460 | 1,510 | 1,460 | 1,480 | 442,000 | 2,690.91 |
| 1996-03-25 | 1,450 | 1,460 | 1,430 | 1,450 | 338,000 | 2,636.36 |
| 1996-03-22 | 1,460 | 1,470 | 1,420 | 1,430 | 297,000 | 2,600 |
| 1996-03-21 | 1,460 | 1,470 | 1,430 | 1,460 | 395,000 | 2,654.55 |
| 1996-03-19 | 1,440 | 1,470 | 1,440 | 1,450 | 465,000 | 2,636.36 |
| 1996-03-18 | 1,430 | 1,450 | 1,420 | 1,440 | 357,000 | 2,618.18 |
| 1996-03-15 | 1,400 | 1,420 | 1,390 | 1,420 | 479,000 | 2,581.82 |
| 1996-03-14 | 1,380 | 1,400 | 1,370 | 1,400 | 253,000 | 2,545.45 |
| 1996-03-13 | 1,420 | 1,430 | 1,370 | 1,380 | 241,000 | 2,509.09 |
| 1996-03-12 | 1,400 | 1,430 | 1,400 | 1,430 | 285,000 | 2,600 |
| 1996-03-11 | 1,400 | 1,420 | 1,370 | 1,370 | 251,000 | 2,490.91 |
| 1996-03-08 | 1,400 | 1,430 | 1,400 | 1,430 | 3,453,000 | 2,600 |
| 1996-03-07 | 1,450 | 1,450 | 1,410 | 1,420 | 943,000 | 2,581.82 |
| 1996-03-06 | 1,450 | 1,470 | 1,440 | 1,460 | 220,000 | 2,654.55 |
| 1996-03-05 | 1,450 | 1,470 | 1,440 | 1,470 | 256,000 | 2,672.73 |
| 1996-03-04 | 1,470 | 1,480 | 1,450 | 1,450 | 122,000 | 2,636.36 |
| 1996-03-01 | 1,460 | 1,470 | 1,440 | 1,470 | 200,000 | 2,672.73 |
| 1996-02-29 | 1,450 | 1,460 | 1,440 | 1,460 | 302,000 | 2,654.55 |
| 1996-02-28 | 1,450 | 1,470 | 1,440 | 1,450 | 281,000 | 2,636.36 |
| 1996-02-27 | 1,480 | 1,480 | 1,450 | 1,450 | 383,000 | 2,636.36 |
| 1996-02-26 | 1,480 | 1,490 | 1,470 | 1,490 | 212,000 | 2,709.09 |
| 1996-02-23 | 1,490 | 1,500 | 1,470 | 1,480 | 277,000 | 2,690.91 |
| 1996-02-22 | 1,520 | 1,520 | 1,480 | 1,480 | 220,000 | 2,690.91 |
| 1996-02-21 | 1,530 | 1,530 | 1,500 | 1,520 | 240,000 | 2,763.64 |
| 1996-02-20 | 1,510 | 1,540 | 1,490 | 1,540 | 243,000 | 2,800 |
| 1996-02-19 | 1,510 | 1,520 | 1,500 | 1,520 | 193,000 | 2,763.64 |
| 1996-02-16 | 1,520 | 1,530 | 1,510 | 1,520 | 196,000 | 2,763.64 |
| 1996-02-15 | 1,540 | 1,550 | 1,520 | 1,520 | 470,000 | 2,763.64 |
| 1996-02-14 | 1,540 | 1,560 | 1,540 | 1,540 | 490,000 | 2,800 |
| 1996-02-13 | 1,530 | 1,540 | 1,520 | 1,530 | 318,000 | 2,781.82 |
| 1996-02-09 | 1,520 | 1,530 | 1,500 | 1,520 | 759,000 | 2,763.64 |
| 1996-02-08 | 1,490 | 1,510 | 1,480 | 1,510 | 632,000 | 2,745.45 |
| 1996-02-07 | 1,460 | 1,480 | 1,460 | 1,480 | 381,000 | 2,690.91 |
| 1996-02-06 | 1,440 | 1,470 | 1,440 | 1,460 | 485,000 | 2,654.55 |
| 1996-02-05 | 1,450 | 1,460 | 1,440 | 1,450 | 337,000 | 2,636.36 |
| 1996-02-02 | 1,470 | 1,470 | 1,450 | 1,450 | 350,000 | 2,636.36 |
| 1996-02-01 | 1,470 | 1,480 | 1,450 | 1,480 | 471,000 | 2,690.91 |
| 1996-01-31 | 1,470 | 1,480 | 1,460 | 1,480 | 472,000 | 2,690.91 |
| 1996-01-30 | 1,480 | 1,490 | 1,460 | 1,470 | 292,000 | 2,672.73 |
| 1996-01-29 | 1,470 | 1,490 | 1,470 | 1,470 | 122,000 | 2,672.73 |
| 1996-01-26 | 1,460 | 1,490 | 1,450 | 1,490 | 289,000 | 2,709.09 |
| 1996-01-25 | 1,470 | 1,480 | 1,460 | 1,480 | 350,000 | 2,690.91 |
| 1996-01-24 | 1,460 | 1,470 | 1,440 | 1,470 | 611,000 | 2,672.73 |
| 1996-01-23 | 1,490 | 1,490 | 1,460 | 1,470 | 437,000 | 2,672.73 |
| 1996-01-22 | 1,490 | 1,490 | 1,470 | 1,490 | 273,000 | 2,709.09 |
| 1996-01-19 | 1,470 | 1,490 | 1,460 | 1,490 | 232,000 | 2,709.09 |
| 1996-01-18 | 1,490 | 1,490 | 1,460 | 1,480 | 274,000 | 2,690.91 |
| 1996-01-17 | 1,490 | 1,500 | 1,480 | 1,490 | 304,000 | 2,709.09 |
| 1996-01-16 | 1,470 | 1,490 | 1,470 | 1,490 | 337,000 | 2,709.09 |
| 1996-01-12 | 1,450 | 1,490 | 1,450 | 1,480 | 771,000 | 2,690.91 |
| 1996-01-11 | 1,460 | 1,460 | 1,440 | 1,440 | 246,000 | 2,618.18 |
| 1996-01-10 | 1,470 | 1,490 | 1,460 | 1,480 | 312,000 | 2,690.91 |
| 1996-01-09 | 1,460 | 1,470 | 1,450 | 1,470 | 189,000 | 2,672.73 |
| 1996-01-08 | 1,460 | 1,480 | 1,440 | 1,460 | 494,000 | 2,654.55 |
| 1996-01-05 | 1,460 | 1,490 | 1,460 | 1,490 | 347,000 | 2,709.09 |
| 1996-01-04 | 1,480 | 1,490 | 1,470 | 1,490 | 150,000 | 2,709.09 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
