5901 東洋製罐グループホールディングス(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 | 2,840 | 2,840 | 2,770 | 2,790 | 124,000 | 2,536.36 |
| 1996-12-27 | 2,950 | 2,960 | 2,850 | 2,960 | 144,000 | 2,690.91 |
| 1996-12-26 | 3,070 | 3,070 | 2,800 | 2,910 | 337,000 | 2,645.45 |
| 1996-12-25 | 3,070 | 3,120 | 2,950 | 3,050 | 233,000 | 2,772.73 |
| 1996-12-24 | 3,270 | 3,270 | 3,020 | 3,050 | 343,000 | 2,772.73 |
| 1996-12-20 | 3,310 | 3,340 | 3,190 | 3,270 | 182,000 | 2,972.73 |
| 1996-12-19 | 3,430 | 3,430 | 3,280 | 3,280 | 162,000 | 2,981.82 |
| 1996-12-18 | 3,500 | 3,500 | 3,440 | 3,440 | 44,000 | 3,127.27 |
| 1996-12-17 | 3,490 | 3,520 | 3,460 | 3,510 | 104,000 | 3,190.91 |
| 1996-12-16 | 3,550 | 3,550 | 3,490 | 3,510 | 73,000 | 3,190.91 |
| 1996-12-13 | 3,650 | 3,650 | 3,350 | 3,500 | 1,664,000 | 3,181.82 |
| 1996-12-12 | 3,480 | 3,650 | 3,480 | 3,650 | 114,000 | 3,318.18 |
| 1996-12-11 | 3,500 | 3,520 | 3,500 | 3,500 | 97,000 | 3,181.82 |
| 1996-12-10 | 3,550 | 3,580 | 3,540 | 3,580 | 54,000 | 3,254.55 |
| 1996-12-09 | 3,510 | 3,540 | 3,430 | 3,500 | 83,000 | 3,181.82 |
| 1996-12-06 | 3,640 | 3,650 | 3,450 | 3,470 | 229,000 | 3,154.55 |
| 1996-12-05 | 3,580 | 3,710 | 3,580 | 3,690 | 137,000 | 3,354.55 |
| 1996-12-04 | 3,530 | 3,600 | 3,530 | 3,550 | 66,000 | 3,227.27 |
| 1996-12-03 | 3,530 | 3,580 | 3,520 | 3,580 | 89,000 | 3,254.55 |
| 1996-12-02 | 3,650 | 3,700 | 3,550 | 3,580 | 56,000 | 3,254.55 |
| 1996-11-29 | 3,600 | 3,680 | 3,600 | 3,610 | 90,000 | 3,281.82 |
| 1996-11-28 | 3,610 | 3,660 | 3,600 | 3,610 | 86,000 | 3,281.82 |
| 1996-11-27 | 3,720 | 3,720 | 3,610 | 3,620 | 135,000 | 3,290.91 |
| 1996-11-26 | 3,730 | 3,750 | 3,720 | 3,740 | 159,000 | 3,400 |
| 1996-11-25 | 3,780 | 3,800 | 3,720 | 3,720 | 77,000 | 3,381.82 |
| 1996-11-22 | 3,670 | 3,770 | 3,670 | 3,770 | 84,000 | 3,427.27 |
| 1996-11-21 | 3,720 | 3,750 | 3,680 | 3,680 | 98,000 | 3,345.45 |
| 1996-11-20 | 3,710 | 3,760 | 3,700 | 3,730 | 167,000 | 3,390.91 |
| 1996-11-19 | 3,610 | 3,690 | 3,590 | 3,640 | 83,000 | 3,309.09 |
| 1996-11-18 | 3,610 | 3,610 | 3,600 | 3,600 | 109,000 | 3,272.73 |
| 1996-11-15 | 3,770 | 3,770 | 3,610 | 3,610 | 140,000 | 3,281.82 |
| 1996-11-14 | 3,640 | 3,730 | 3,630 | 3,720 | 78,000 | 3,381.82 |
| 1996-11-13 | 3,740 | 3,760 | 3,600 | 3,620 | 131,000 | 3,290.91 |
| 1996-11-12 | 3,720 | 3,750 | 3,700 | 3,720 | 162,000 | 3,381.82 |
| 1996-11-11 | 3,740 | 3,740 | 3,670 | 3,670 | 134,000 | 3,336.36 |
| 1996-11-08 | 3,600 | 3,770 | 3,600 | 3,700 | 478,000 | 3,363.64 |
| 1996-11-07 | 3,700 | 3,700 | 3,580 | 3,580 | 230,000 | 3,254.55 |
| 1996-11-06 | 3,670 | 3,740 | 3,660 | 3,720 | 178,000 | 3,381.82 |
| 1996-11-05 | 3,610 | 3,640 | 3,550 | 3,600 | 49,000 | 3,272.73 |
| 1996-11-01 | 3,600 | 3,650 | 3,550 | 3,610 | 164,000 | 3,281.82 |
| 1996-10-31 | 3,610 | 3,650 | 3,580 | 3,600 | 123,000 | 3,272.73 |
| 1996-10-30 | 3,750 | 3,760 | 3,610 | 3,610 | 139,000 | 3,281.82 |
| 1996-10-29 | 3,800 | 3,840 | 3,770 | 3,780 | 87,000 | 3,436.36 |
| 1996-10-28 | 3,730 | 3,800 | 3,730 | 3,800 | 422,000 | 3,454.55 |
| 1996-10-25 | 3,720 | 3,790 | 3,700 | 3,730 | 155,000 | 3,390.91 |
| 1996-10-24 | 3,690 | 3,750 | 3,650 | 3,720 | 94,000 | 3,381.82 |
| 1996-10-23 | 3,620 | 3,660 | 3,580 | 3,660 | 154,000 | 3,327.27 |
| 1996-10-22 | 3,670 | 3,700 | 3,630 | 3,640 | 111,000 | 3,309.09 |
| 1996-10-21 | 3,810 | 3,820 | 3,720 | 3,720 | 77,000 | 3,381.82 |
| 1996-10-18 | 3,830 | 3,850 | 3,770 | 3,810 | 317,000 | 3,463.64 |
| 1996-10-17 | 3,830 | 3,830 | 3,760 | 3,810 | 67,000 | 3,463.64 |
| 1996-10-16 | 3,840 | 3,850 | 3,830 | 3,830 | 155,000 | 3,481.82 |
| 1996-10-15 | 3,820 | 3,830 | 3,790 | 3,820 | 304,000 | 3,472.73 |
| 1996-10-14 | 3,790 | 3,800 | 3,760 | 3,800 | 72,000 | 3,454.55 |
| 1996-10-11 | 3,700 | 3,750 | 3,630 | 3,750 | 286,000 | 3,409.09 |
| 1996-10-09 | 3,750 | 3,750 | 3,650 | 3,650 | 42,000 | 3,318.18 |
| 1996-10-08 | 3,760 | 3,780 | 3,730 | 3,780 | 192,000 | 3,436.36 |
| 1996-10-07 | 3,730 | 3,780 | 3,720 | 3,780 | 128,000 | 3,436.36 |
| 1996-10-04 | 3,700 | 3,740 | 3,680 | 3,720 | 118,000 | 3,381.82 |
| 1996-10-03 | 3,730 | 3,740 | 3,680 | 3,700 | 171,000 | 3,363.64 |
| 1996-10-02 | 3,730 | 3,730 | 3,690 | 3,710 | 164,000 | 3,372.73 |
| 1996-10-01 | 3,660 | 3,690 | 3,650 | 3,690 | 54,000 | 3,354.55 |
| 1996-09-30 | 3,620 | 3,650 | 3,620 | 3,650 | 102,000 | 3,318.18 |
| 1996-09-27 | 3,600 | 3,660 | 3,600 | 3,620 | 181,000 | 3,290.91 |
| 1996-09-26 | 3,700 | 3,720 | 3,630 | 3,650 | 185,000 | 3,318.18 |
| 1996-09-25 | 3,660 | 3,750 | 3,660 | 3,690 | 146,000 | 3,354.55 |
| 1996-09-24 | 3,660 | 3,800 | 3,660 | 3,710 | 167,000 | 3,372.73 |
| 1996-09-20 | 3,670 | 3,740 | 3,620 | 3,670 | 126,000 | 3,336.36 |
| 1996-09-19 | 3,590 | 3,760 | 3,590 | 3,690 | 202,000 | 3,354.55 |
| 1996-09-18 | 3,590 | 3,690 | 3,590 | 3,590 | 199,000 | 3,263.64 |
| 1996-09-17 | 3,540 | 3,700 | 3,540 | 3,640 | 267,000 | 3,309.09 |
| 1996-09-13 | 3,420 | 3,490 | 3,400 | 3,440 | 1,501,000 | 3,127.27 |
| 1996-09-12 | 3,420 | 3,420 | 3,360 | 3,400 | 94,000 | 3,090.91 |
| 1996-09-11 | 3,400 | 3,420 | 3,380 | 3,420 | 123,000 | 3,109.09 |
| 1996-09-10 | 3,390 | 3,440 | 3,390 | 3,400 | 272,000 | 3,090.91 |
| 1996-09-09 | 3,410 | 3,410 | 3,370 | 3,380 | 158,000 | 3,072.73 |
| 1996-09-06 | 3,440 | 3,440 | 3,290 | 3,310 | 136,000 | 3,009.09 |
| 1996-09-05 | 3,490 | 3,490 | 3,440 | 3,480 | 78,000 | 3,163.64 |
| 1996-09-04 | 3,480 | 3,500 | 3,400 | 3,500 | 98,000 | 3,181.82 |
| 1996-09-03 | 3,420 | 3,550 | 3,340 | 3,460 | 145,000 | 3,145.45 |
| 1996-09-02 | 3,540 | 3,570 | 3,440 | 3,440 | 121,000 | 3,127.27 |
| 1996-08-30 | 3,630 | 3,630 | 3,480 | 3,490 | 241,000 | 3,172.73 |
| 1996-08-29 | 3,700 | 3,730 | 3,650 | 3,670 | 54,000 | 3,336.36 |
| 1996-08-28 | 3,770 | 3,810 | 3,650 | 3,650 | 69,000 | 3,318.18 |
| 1996-08-27 | 3,740 | 3,800 | 3,740 | 3,760 | 61,000 | 3,418.18 |
| 1996-08-26 | 3,790 | 3,790 | 3,700 | 3,730 | 54,000 | 3,390.91 |
| 1996-08-23 | 3,840 | 3,840 | 3,740 | 3,790 | 72,000 | 3,445.45 |
| 1996-08-22 | 3,820 | 3,840 | 3,810 | 3,840 | 79,000 | 3,490.91 |
| 1996-08-21 | 3,860 | 3,860 | 3,810 | 3,840 | 156,000 | 3,490.91 |
| 1996-08-20 | 3,790 | 3,800 | 3,750 | 3,770 | 119,000 | 3,427.27 |
| 1996-08-19 | 3,650 | 3,750 | 3,650 | 3,750 | 118,000 | 3,409.09 |
| 1996-08-16 | 3,730 | 3,730 | 3,620 | 3,620 | 31,000 | 3,290.91 |
| 1996-08-15 | 3,720 | 3,730 | 3,710 | 3,730 | 95,000 | 3,390.91 |
| 1996-08-14 | 3,680 | 3,730 | 3,680 | 3,720 | 70,000 | 3,381.82 |
| 1996-08-13 | 3,670 | 3,730 | 3,670 | 3,730 | 86,000 | 3,390.91 |
| 1996-08-12 | 3,590 | 3,700 | 3,590 | 3,690 | 49,000 | 3,354.55 |
| 1996-08-09 | 3,640 | 3,650 | 3,520 | 3,590 | 367,000 | 3,263.64 |
| 1996-08-08 | 3,580 | 3,670 | 3,550 | 3,640 | 91,000 | 3,309.09 |
| 1996-08-07 | 3,570 | 3,640 | 3,530 | 3,530 | 80,000 | 3,209.09 |
| 1996-08-06 | 3,560 | 3,630 | 3,550 | 3,560 | 69,000 | 3,236.36 |
| 1996-08-05 | 3,730 | 3,730 | 3,680 | 3,710 | 45,000 | 3,372.73 |
| 1996-08-02 | 3,710 | 3,710 | 3,600 | 3,630 | 61,000 | 3,300 |
| 1996-08-01 | 3,590 | 3,730 | 3,500 | 3,710 | 149,000 | 3,372.73 |
| 1996-07-31 | 3,560 | 3,610 | 3,490 | 3,600 | 133,000 | 3,272.73 |
| 1996-07-30 | 3,550 | 3,600 | 3,530 | 3,600 | 40,000 | 3,272.73 |
| 1996-07-29 | 3,730 | 3,730 | 3,590 | 3,590 | 106,000 | 3,263.64 |
| 1996-07-26 | 3,600 | 3,690 | 3,580 | 3,680 | 240,000 | 3,345.45 |
| 1996-07-25 | 3,520 | 3,630 | 3,480 | 3,580 | 143,000 | 3,254.55 |
| 1996-07-24 | 3,560 | 3,560 | 3,450 | 3,470 | 157,000 | 3,154.55 |
| 1996-07-23 | 3,470 | 3,670 | 3,450 | 3,670 | 128,000 | 3,336.36 |
| 1996-07-22 | 3,700 | 3,710 | 3,520 | 3,520 | 142,000 | 3,200 |
| 1996-07-19 | 3,740 | 3,790 | 3,740 | 3,740 | 154,000 | 3,400 |
| 1996-07-18 | 3,680 | 3,730 | 3,670 | 3,700 | 114,000 | 3,363.64 |
| 1996-07-17 | 3,580 | 3,670 | 3,580 | 3,670 | 125,000 | 3,336.36 |
| 1996-07-16 | 3,590 | 3,600 | 3,550 | 3,570 | 82,000 | 3,245.45 |
| 1996-07-15 | 3,630 | 3,680 | 3,630 | 3,680 | 162,000 | 3,345.45 |
| 1996-07-12 | 3,620 | 3,670 | 3,620 | 3,660 | 274,000 | 3,327.27 |
| 1996-07-11 | 3,690 | 3,720 | 3,680 | 3,720 | 71,000 | 3,381.82 |
| 1996-07-10 | 3,760 | 3,760 | 3,670 | 3,680 | 52,000 | 3,345.45 |
| 1996-07-09 | 3,690 | 3,730 | 3,680 | 3,710 | 53,000 | 3,372.73 |
| 1996-07-08 | 3,740 | 3,760 | 3,670 | 3,710 | 141,000 | 3,372.73 |
| 1996-07-05 | 3,790 | 3,820 | 3,750 | 3,750 | 62,000 | 3,409.09 |
| 1996-07-04 | 3,740 | 3,850 | 3,740 | 3,840 | 94,000 | 3,490.91 |
| 1996-07-03 | 3,760 | 3,840 | 3,710 | 3,840 | 106,000 | 3,490.91 |
| 1996-07-02 | 3,750 | 3,780 | 3,700 | 3,760 | 47,000 | 3,418.18 |
| 1996-07-01 | 3,840 | 3,840 | 3,800 | 3,830 | 79,000 | 3,481.82 |
| 1996-06-28 | 3,760 | 3,850 | 3,740 | 3,820 | 100,000 | 3,472.73 |
| 1996-06-27 | 3,820 | 3,820 | 3,730 | 3,730 | 73,000 | 3,390.91 |
| 1996-06-26 | 3,820 | 3,840 | 3,820 | 3,830 | 98,000 | 3,481.82 |
| 1996-06-25 | 3,770 | 3,850 | 3,770 | 3,830 | 120,000 | 3,481.82 |
| 1996-06-24 | 3,850 | 3,850 | 3,760 | 3,770 | 185,000 | 3,427.27 |
| 1996-06-21 | 3,820 | 3,820 | 3,770 | 3,800 | 184,000 | 3,454.55 |
| 1996-06-20 | 3,720 | 3,820 | 3,650 | 3,820 | 147,000 | 3,472.73 |
| 1996-06-19 | 3,650 | 3,880 | 3,640 | 3,720 | 193,000 | 3,381.82 |
| 1996-06-18 | 3,700 | 3,750 | 3,680 | 3,700 | 248,000 | 3,363.64 |
| 1996-06-17 | 3,700 | 3,740 | 3,660 | 3,660 | 282,000 | 3,327.27 |
| 1996-06-14 | 3,800 | 3,850 | 3,750 | 3,800 | 1,922,000 | 3,454.55 |
| 1996-06-13 | 3,860 | 3,900 | 3,810 | 3,820 | 201,000 | 3,472.73 |
| 1996-06-12 | 3,880 | 3,920 | 3,860 | 3,910 | 136,000 | 3,554.55 |
| 1996-06-11 | 3,810 | 3,900 | 3,810 | 3,880 | 101,000 | 3,527.27 |
| 1996-06-10 | 3,850 | 3,860 | 3,830 | 3,860 | 77,000 | 3,509.09 |
| 1996-06-07 | 3,900 | 3,900 | 3,820 | 3,830 | 111,000 | 3,481.82 |
| 1996-06-06 | 3,860 | 3,900 | 3,860 | 3,900 | 89,000 | 3,545.45 |
| 1996-06-05 | 3,970 | 3,970 | 3,810 | 3,860 | 102,000 | 3,509.09 |
| 1996-06-04 | 3,900 | 3,970 | 3,880 | 3,970 | 69,000 | 3,609.09 |
| 1996-06-03 | 3,860 | 3,940 | 3,790 | 3,800 | 234,000 | 3,454.55 |
| 1996-05-31 | 3,890 | 3,890 | 3,800 | 3,860 | 148,000 | 3,509.09 |
| 1996-05-30 | 3,870 | 3,950 | 3,870 | 3,890 | 52,000 | 3,536.36 |
| 1996-05-29 | 3,920 | 3,990 | 3,910 | 3,960 | 171,000 | 3,600 |
| 1996-05-28 | 3,990 | 3,990 | 3,950 | 3,970 | 161,000 | 3,609.09 |
| 1996-05-27 | 3,970 | 3,980 | 3,890 | 3,890 | 54,000 | 3,536.36 |
| 1996-05-24 | 3,930 | 3,970 | 3,900 | 3,970 | 208,000 | 3,609.09 |
| 1996-05-23 | 3,820 | 3,930 | 3,770 | 3,930 | 157,000 | 3,572.73 |
| 1996-05-22 | 3,860 | 3,890 | 3,730 | 3,800 | 152,000 | 3,454.55 |
| 1996-05-21 | 3,810 | 3,870 | 3,790 | 3,850 | 172,000 | 3,500 |
| 1996-05-20 | 3,800 | 3,860 | 3,800 | 3,810 | 352,000 | 3,463.64 |
| 1996-05-17 | 3,840 | 3,850 | 3,740 | 3,750 | 405,000 | 3,409.09 |
| 1996-05-16 | 3,980 | 4,000 | 3,900 | 3,940 | 268,000 | 3,581.82 |
| 1996-05-15 | 3,770 | 3,950 | 3,750 | 3,950 | 305,000 | 3,590.91 |
| 1996-05-14 | 3,690 | 3,690 | 3,650 | 3,670 | 25,000 | 3,336.36 |
| 1996-05-13 | 3,710 | 3,710 | 3,650 | 3,650 | 58,000 | 3,318.18 |
| 1996-05-10 | 3,660 | 3,700 | 3,650 | 3,670 | 200,000 | 3,336.36 |
| 1996-05-09 | 3,670 | 3,670 | 3,600 | 3,660 | 181,000 | 3,327.27 |
| 1996-05-08 | 3,650 | 3,750 | 3,650 | 3,750 | 122,000 | 3,409.09 |
| 1996-05-07 | 3,570 | 3,730 | 3,540 | 3,670 | 217,000 | 3,336.36 |
| 1996-05-02 | 3,610 | 3,650 | 3,550 | 3,570 | 186,000 | 3,245.45 |
| 1996-05-01 | 3,670 | 3,700 | 3,650 | 3,660 | 178,000 | 3,327.27 |
| 1996-04-30 | 3,790 | 3,870 | 3,710 | 3,710 | 162,000 | 3,372.73 |
| 1996-04-26 | 3,860 | 3,950 | 3,860 | 3,880 | 141,000 | 3,527.27 |
| 1996-04-25 | 3,920 | 3,920 | 3,850 | 3,850 | 93,000 | 3,500 |
| 1996-04-24 | 3,900 | 3,950 | 3,860 | 3,920 | 380,000 | 3,563.64 |
| 1996-04-23 | 3,850 | 3,860 | 3,800 | 3,820 | 142,000 | 3,472.73 |
| 1996-04-22 | 3,850 | 3,860 | 3,800 | 3,860 | 101,000 | 3,509.09 |
| 1996-04-19 | 3,710 | 3,800 | 3,670 | 3,800 | 99,000 | 3,454.55 |
| 1996-04-18 | 3,670 | 3,710 | 3,670 | 3,710 | 85,000 | 3,372.73 |
| 1996-04-17 | 3,710 | 3,760 | 3,670 | 3,670 | 128,000 | 3,336.36 |
| 1996-04-16 | 3,650 | 3,750 | 3,650 | 3,710 | 225,000 | 3,372.73 |
| 1996-04-15 | 3,620 | 3,630 | 3,580 | 3,630 | 127,000 | 3,300 |
| 1996-04-12 | 3,600 | 3,670 | 3,560 | 3,620 | 339,000 | 3,290.91 |
| 1996-04-11 | 3,620 | 3,670 | 3,600 | 3,600 | 152,000 | 3,272.73 |
| 1996-04-10 | 3,700 | 3,750 | 3,670 | 3,690 | 116,000 | 3,354.55 |
| 1996-04-09 | 3,690 | 3,760 | 3,680 | 3,700 | 148,000 | 3,363.64 |
| 1996-04-08 | 3,630 | 3,670 | 3,630 | 3,650 | 83,000 | 3,318.18 |
| 1996-04-05 | 3,740 | 3,750 | 3,650 | 3,750 | 129,000 | 3,409.09 |
| 1996-04-04 | 3,600 | 3,730 | 3,600 | 3,720 | 127,000 | 3,381.82 |
| 1996-04-03 | 3,800 | 3,860 | 3,550 | 3,600 | 354,000 | 3,272.73 |
| 1996-04-02 | 3,810 | 3,830 | 3,710 | 3,790 | 207,000 | 3,445.45 |
| 1996-04-01 | 3,770 | 3,980 | 3,760 | 3,760 | 267,000 | 3,418.18 |
| 1996-03-29 | 3,640 | 3,800 | 3,630 | 3,770 | 230,000 | 3,427.27 |
| 1996-03-28 | 3,580 | 3,700 | 3,580 | 3,630 | 187,000 | 3,300 |
| 1996-03-27 | 3,390 | 3,550 | 3,380 | 3,530 | 164,000 | 3,209.09 |
| 1996-03-26 | 3,440 | 3,540 | 3,370 | 3,370 | 273,000 | 3,063.64 |
| 1996-03-25 | 3,450 | 3,450 | 3,390 | 3,450 | 186,000 | 3,136.36 |
| 1996-03-22 | 3,440 | 3,440 | 3,340 | 3,340 | 185,000 | 3,036.36 |
| 1996-03-21 | 3,390 | 3,430 | 3,340 | 3,390 | 163,000 | 3,081.82 |
| 1996-03-19 | 3,410 | 3,440 | 3,340 | 3,340 | 463,000 | 3,036.36 |
| 1996-03-18 | 3,310 | 3,390 | 3,270 | 3,390 | 183,000 | 3,081.82 |
| 1996-03-15 | 3,290 | 3,310 | 3,220 | 3,220 | 273,000 | 2,927.27 |
| 1996-03-14 | 3,290 | 3,290 | 3,240 | 3,240 | 167,000 | 2,945.45 |
| 1996-03-13 | 3,330 | 3,330 | 3,240 | 3,270 | 210,000 | 2,972.73 |
| 1996-03-12 | 3,380 | 3,390 | 3,340 | 3,350 | 156,000 | 3,045.45 |
| 1996-03-11 | 3,250 | 3,320 | 3,250 | 3,250 | 213,000 | 2,954.55 |
| 1996-03-08 | 3,270 | 3,360 | 3,250 | 3,320 | 3,231,000 | 3,018.18 |
| 1996-03-07 | 3,410 | 3,410 | 3,280 | 3,320 | 116,000 | 3,018.18 |
| 1996-03-06 | 3,360 | 3,470 | 3,250 | 3,460 | 148,000 | 3,145.45 |
| 1996-03-05 | 3,270 | 3,400 | 3,270 | 3,310 | 147,000 | 3,009.09 |
| 1996-03-04 | 3,340 | 3,340 | 3,250 | 3,250 | 39,000 | 2,954.55 |
| 1996-03-01 | 3,270 | 3,390 | 3,250 | 3,340 | 133,000 | 3,036.36 |
| 1996-02-29 | 3,260 | 3,280 | 3,220 | 3,270 | 134,000 | 2,972.73 |
| 1996-02-28 | 3,260 | 3,280 | 3,200 | 3,250 | 136,000 | 2,954.55 |
| 1996-02-27 | 3,430 | 3,430 | 3,210 | 3,210 | 268,000 | 2,918.18 |
| 1996-02-26 | 3,370 | 3,450 | 3,360 | 3,450 | 157,000 | 3,136.36 |
| 1996-02-23 | 3,370 | 3,370 | 3,310 | 3,320 | 147,000 | 3,018.18 |
| 1996-02-22 | 3,330 | 3,340 | 3,270 | 3,270 | 255,000 | 2,972.73 |
| 1996-02-21 | 3,480 | 3,480 | 3,280 | 3,280 | 77,000 | 2,981.82 |
| 1996-02-20 | 3,400 | 3,500 | 3,380 | 3,500 | 181,000 | 3,181.82 |
| 1996-02-19 | 3,420 | 3,420 | 3,370 | 3,420 | 95,000 | 3,109.09 |
| 1996-02-16 | 3,380 | 3,420 | 3,360 | 3,420 | 199,000 | 3,109.09 |
| 1996-02-15 | 3,340 | 3,390 | 3,270 | 3,390 | 87,000 | 3,081.82 |
| 1996-02-14 | 3,340 | 3,400 | 3,330 | 3,390 | 146,000 | 3,081.82 |
| 1996-02-13 | 3,300 | 3,330 | 3,290 | 3,290 | 68,000 | 2,990.91 |
| 1996-02-09 | 3,420 | 3,420 | 3,280 | 3,280 | 431,000 | 2,981.82 |
| 1996-02-08 | 3,370 | 3,410 | 3,370 | 3,400 | 144,000 | 3,090.91 |
| 1996-02-07 | 3,340 | 3,410 | 3,240 | 3,370 | 220,000 | 3,063.64 |
| 1996-02-06 | 3,300 | 3,400 | 3,300 | 3,380 | 102,000 | 3,072.73 |
| 1996-02-05 | 3,300 | 3,310 | 3,260 | 3,300 | 178,000 | 3,000 |
| 1996-02-02 | 3,370 | 3,390 | 3,310 | 3,310 | 117,000 | 3,009.09 |
| 1996-02-01 | 3,340 | 3,400 | 3,340 | 3,390 | 85,000 | 3,081.82 |
| 1996-01-31 | 3,400 | 3,440 | 3,390 | 3,390 | 224,000 | 3,081.82 |
| 1996-01-30 | 3,390 | 3,410 | 3,370 | 3,370 | 188,000 | 3,063.64 |
| 1996-01-29 | 3,380 | 3,390 | 3,360 | 3,390 | 73,000 | 3,081.82 |
| 1996-01-26 | 3,270 | 3,400 | 3,250 | 3,400 | 159,000 | 3,090.91 |
| 1996-01-25 | 3,300 | 3,390 | 3,230 | 3,370 | 255,000 | 3,063.64 |
| 1996-01-24 | 3,120 | 3,250 | 3,120 | 3,250 | 182,000 | 2,954.55 |
| 1996-01-23 | 3,220 | 3,240 | 3,090 | 3,100 | 412,000 | 2,818.18 |
| 1996-01-22 | 3,220 | 3,220 | 3,110 | 3,180 | 59,000 | 2,890.91 |
| 1996-01-19 | 3,220 | 3,220 | 3,150 | 3,220 | 78,000 | 2,927.27 |
| 1996-01-18 | 3,190 | 3,220 | 3,110 | 3,220 | 91,000 | 2,927.27 |
| 1996-01-17 | 3,200 | 3,230 | 3,170 | 3,180 | 123,000 | 2,890.91 |
| 1996-01-16 | 3,050 | 3,190 | 3,050 | 3,190 | 242,000 | 2,900 |
| 1996-01-12 | 3,090 | 3,130 | 3,040 | 3,050 | 242,000 | 2,772.73 |
| 1996-01-11 | 3,070 | 3,100 | 3,030 | 3,040 | 139,000 | 2,763.64 |
| 1996-01-10 | 3,110 | 3,150 | 3,100 | 3,150 | 102,000 | 2,863.64 |
| 1996-01-09 | 3,110 | 3,150 | 3,050 | 3,140 | 144,000 | 2,854.55 |
| 1996-01-08 | 3,050 | 3,100 | 3,040 | 3,100 | 100,000 | 2,818.18 |
| 1996-01-05 | 3,080 | 3,120 | 3,080 | 3,100 | 148,000 | 2,818.18 |
| 1996-01-04 | 3,140 | 3,160 | 3,060 | 3,130 | 117,000 | 2,845.45 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
