6319 (株)シンニッタン 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 | 1,050 | 1,080 | 1,010 | 1,070 | 250,000 | 411.54 |
| 1996-12-27 | 980 | 1,080 | 980 | 1,050 | 1,366,000 | 403.85 |
| 1996-12-26 | 990 | 990 | 990 | 990 | 211,000 | 380.77 |
| 1996-12-25 | 1,350 | 1,380 | 1,190 | 1,190 | 209,000 | 457.69 |
| 1996-12-24 | 1,610 | 1,610 | 1,370 | 1,400 | 272,000 | 538.46 |
| 1996-12-20 | 1,620 | 1,640 | 1,550 | 1,610 | 204,000 | 619.23 |
| 1996-12-19 | 1,660 | 1,690 | 1,600 | 1,650 | 174,000 | 634.62 |
| 1996-12-18 | 1,660 | 1,710 | 1,660 | 1,660 | 89,000 | 638.46 |
| 1996-12-17 | 1,650 | 1,720 | 1,640 | 1,680 | 263,000 | 646.15 |
| 1996-12-16 | 1,670 | 1,680 | 1,640 | 1,670 | 81,000 | 642.31 |
| 1996-12-13 | 1,710 | 1,720 | 1,650 | 1,700 | 165,000 | 653.85 |
| 1996-12-12 | 1,670 | 1,730 | 1,620 | 1,710 | 215,000 | 657.69 |
| 1996-12-11 | 1,650 | 1,690 | 1,630 | 1,680 | 595,000 | 646.15 |
| 1996-12-10 | 1,770 | 1,790 | 1,590 | 1,630 | 361,000 | 626.92 |
| 1996-12-09 | 1,770 | 1,800 | 1,740 | 1,800 | 95,000 | 692.31 |
| 1996-12-06 | 1,800 | 1,800 | 1,730 | 1,780 | 235,000 | 684.62 |
| 1996-12-05 | 1,760 | 1,810 | 1,740 | 1,800 | 178,000 | 692.31 |
| 1996-12-04 | 1,750 | 1,770 | 1,730 | 1,760 | 111,000 | 676.92 |
| 1996-12-03 | 1,760 | 1,780 | 1,750 | 1,780 | 113,000 | 684.62 |
| 1996-12-02 | 1,780 | 1,790 | 1,740 | 1,790 | 63,000 | 688.46 |
| 1996-11-29 | 1,820 | 1,840 | 1,790 | 1,800 | 200,000 | 692.31 |
| 1996-11-28 | 1,790 | 1,810 | 1,770 | 1,810 | 147,000 | 696.15 |
| 1996-11-27 | 1,760 | 1,830 | 1,740 | 1,800 | 649,000 | 692.31 |
| 1996-11-26 | 1,780 | 1,800 | 1,760 | 1,790 | 172,000 | 688.46 |
| 1996-11-25 | 1,780 | 1,830 | 1,740 | 1,810 | 317,000 | 696.15 |
| 1996-11-22 | 1,830 | 1,830 | 1,790 | 1,810 | 230,000 | 696.15 |
| 1996-11-21 | 1,850 | 1,860 | 1,810 | 1,840 | 256,000 | 707.69 |
| 1996-11-20 | 1,850 | 1,870 | 1,820 | 1,850 | 307,000 | 711.54 |
| 1996-11-19 | 1,840 | 1,840 | 1,800 | 1,840 | 245,000 | 707.69 |
| 1996-11-18 | 1,860 | 1,860 | 1,810 | 1,850 | 256,000 | 711.54 |
| 1996-11-15 | 1,920 | 1,930 | 1,870 | 1,870 | 1,259,000 | 719.23 |
| 1996-11-14 | 1,850 | 1,910 | 1,850 | 1,900 | 1,044,000 | 730.77 |
| 1996-11-13 | 1,830 | 1,850 | 1,800 | 1,830 | 293,000 | 703.85 |
| 1996-11-12 | 1,860 | 1,860 | 1,780 | 1,830 | 1,109,000 | 703.85 |
| 1996-11-11 | 1,910 | 1,950 | 1,860 | 1,870 | 1,844,999 | 719.23 |
| 1996-11-08 | 1,690 | 1,940 | 1,690 | 1,900 | 4,281,999 | 730.77 |
| 1996-11-07 | 1,650 | 1,710 | 1,650 | 1,680 | 1,960,999 | 646.15 |
| 1996-11-06 | 1,600 | 1,670 | 1,590 | 1,670 | 1,883,999 | 642.31 |
| 1996-11-05 | 1,540 | 1,600 | 1,530 | 1,580 | 861,000 | 607.69 |
| 1996-11-01 | 1,500 | 1,530 | 1,480 | 1,530 | 302,000 | 588.46 |
| 1996-10-31 | 1,510 | 1,510 | 1,460 | 1,500 | 133,000 | 576.92 |
| 1996-10-30 | 1,510 | 1,530 | 1,480 | 1,500 | 170,000 | 576.92 |
| 1996-10-29 | 1,480 | 1,530 | 1,480 | 1,530 | 473,000 | 588.46 |
| 1996-10-28 | 1,480 | 1,480 | 1,460 | 1,460 | 47,000 | 561.54 |
| 1996-10-25 | 1,470 | 1,480 | 1,450 | 1,480 | 125,000 | 569.23 |
| 1996-10-24 | 1,490 | 1,500 | 1,460 | 1,480 | 153,000 | 569.23 |
| 1996-10-23 | 1,510 | 1,520 | 1,470 | 1,500 | 183,000 | 576.92 |
| 1996-10-22 | 1,470 | 1,530 | 1,470 | 1,510 | 502,000 | 580.77 |
| 1996-10-21 | 1,520 | 1,520 | 1,460 | 1,470 | 157,000 | 565.39 |
| 1996-10-18 | 1,530 | 1,550 | 1,520 | 1,530 | 468,000 | 588.46 |
| 1996-10-17 | 1,510 | 1,550 | 1,510 | 1,540 | 608,000 | 592.31 |
| 1996-10-16 | 1,420 | 1,500 | 1,420 | 1,500 | 255,000 | 576.92 |
| 1996-10-15 | 1,430 | 1,470 | 1,410 | 1,440 | 433,000 | 553.85 |
| 1996-10-14 | 1,460 | 1,460 | 1,400 | 1,440 | 155,000 | 553.85 |
| 1996-10-11 | 1,480 | 1,490 | 1,460 | 1,490 | 125,000 | 573.08 |
| 1996-10-09 | 1,480 | 1,490 | 1,450 | 1,490 | 104,000 | 573.08 |
| 1996-10-08 | 1,490 | 1,500 | 1,470 | 1,470 | 182,000 | 565.39 |
| 1996-10-07 | 1,520 | 1,530 | 1,490 | 1,510 | 283,000 | 580.77 |
| 1996-10-04 | 1,490 | 1,530 | 1,480 | 1,530 | 384,000 | 588.46 |
| 1996-10-03 | 1,480 | 1,500 | 1,480 | 1,500 | 238,000 | 576.92 |
| 1996-10-02 | 1,520 | 1,540 | 1,480 | 1,480 | 636,000 | 569.23 |
| 1996-10-01 | 1,540 | 1,570 | 1,510 | 1,540 | 2,013,999 | 592.31 |
| 1996-09-30 | 1,510 | 1,560 | 1,480 | 1,550 | 1,388,000 | 596.15 |
| 1996-09-27 | 1,490 | 1,510 | 1,480 | 1,500 | 565,000 | 576.92 |
| 1996-09-26 | 1,460 | 1,530 | 1,460 | 1,500 | 1,060,000 | 576.92 |
| 1996-09-25 | 1,420 | 1,460 | 1,420 | 1,460 | 714,000 | 561.54 |
| 1996-09-24 | 1,450 | 1,450 | 1,400 | 1,420 | 371,000 | 546.15 |
| 1996-09-20 | 1,420 | 1,450 | 1,420 | 1,450 | 372,000 | 557.69 |
| 1996-09-19 | 1,450 | 1,470 | 1,420 | 1,420 | 315,000 | 546.15 |
| 1996-09-18 | 1,420 | 1,460 | 1,400 | 1,440 | 481,000 | 553.85 |
| 1996-09-17 | 1,420 | 1,440 | 1,400 | 1,440 | 169,000 | 553.85 |
| 1996-09-13 | 1,440 | 1,450 | 1,420 | 1,440 | 438,000 | 553.85 |
| 1996-09-12 | 1,410 | 1,470 | 1,360 | 1,440 | 964,000 | 553.85 |
| 1996-09-11 | 1,420 | 1,440 | 1,390 | 1,440 | 840,000 | 553.85 |
| 1996-09-10 | 1,500 | 1,510 | 1,420 | 1,460 | 2,010,999 | 561.54 |
| 1996-09-09 | 1,410 | 1,500 | 1,410 | 1,490 | 4,640,999 | 573.08 |
| 1996-09-06 | 1,340 | 1,390 | 1,330 | 1,390 | 2,047,999 | 534.62 |
| 1996-09-05 | 1,240 | 1,350 | 1,230 | 1,340 | 1,188,000 | 515.39 |
| 1996-09-04 | 1,170 | 1,220 | 1,170 | 1,220 | 190,000 | 469.23 |
| 1996-09-03 | 1,200 | 1,200 | 1,170 | 1,190 | 168,000 | 457.69 |
| 1996-09-02 | 1,170 | 1,200 | 1,140 | 1,200 | 77,000 | 461.54 |
| 1996-08-30 | 1,170 | 1,180 | 1,140 | 1,180 | 98,000 | 453.85 |
| 1996-08-29 | 1,190 | 1,210 | 1,140 | 1,210 | 123,000 | 465.39 |
| 1996-08-28 | 1,170 | 1,210 | 1,170 | 1,200 | 171,000 | 461.54 |
| 1996-08-27 | 1,160 | 1,180 | 1,140 | 1,150 | 161,000 | 442.31 |
| 1996-08-26 | 1,220 | 1,220 | 1,180 | 1,180 | 64,000 | 453.85 |
| 1996-08-23 | 1,190 | 1,240 | 1,170 | 1,240 | 252,000 | 476.92 |
| 1996-08-22 | 1,220 | 1,240 | 1,200 | 1,230 | 155,000 | 473.08 |
| 1996-08-21 | 1,240 | 1,250 | 1,220 | 1,240 | 355,000 | 476.92 |
| 1996-08-20 | 1,190 | 1,260 | 1,160 | 1,240 | 520,000 | 476.92 |
| 1996-08-19 | 1,140 | 1,190 | 1,130 | 1,190 | 72,000 | 457.69 |
| 1996-08-16 | 1,160 | 1,160 | 1,120 | 1,150 | 96,000 | 442.31 |
| 1996-08-15 | 1,110 | 1,180 | 1,110 | 1,170 | 174,000 | 450 |
| 1996-08-14 | 1,070 | 1,120 | 1,040 | 1,120 | 152,000 | 430.77 |
| 1996-08-13 | 961 | 1,060 | 950 | 1,060 | 271,000 | 407.69 |
| 1996-08-12 | 1,090 | 1,090 | 950 | 959 | 202,000 | 368.85 |
| 1996-08-09 | 1,160 | 1,160 | 1,030 | 1,070 | 199,000 | 411.54 |
| 1996-08-08 | 1,190 | 1,190 | 1,110 | 1,180 | 273,000 | 453.85 |
| 1996-08-07 | 1,180 | 1,200 | 1,170 | 1,200 | 75,000 | 461.54 |
| 1996-08-06 | 1,200 | 1,200 | 1,140 | 1,190 | 150,000 | 457.69 |
| 1996-08-05 | 1,230 | 1,230 | 1,190 | 1,190 | 46,000 | 457.69 |
| 1996-08-02 | 1,180 | 1,230 | 1,150 | 1,230 | 271,000 | 473.08 |
| 1996-08-01 | 1,150 | 1,190 | 1,110 | 1,190 | 162,000 | 457.69 |
| 1996-07-31 | 1,270 | 1,280 | 1,190 | 1,190 | 365,000 | 457.69 |
| 1996-07-30 | 1,260 | 1,290 | 1,230 | 1,270 | 232,000 | 488.46 |
| 1996-07-29 | 1,300 | 1,300 | 1,260 | 1,260 | 98,000 | 484.62 |
| 1996-07-26 | 1,280 | 1,300 | 1,270 | 1,300 | 153,000 | 500 |
| 1996-07-25 | 1,280 | 1,290 | 1,250 | 1,260 | 191,000 | 484.62 |
| 1996-07-24 | 1,330 | 1,340 | 1,300 | 1,300 | 259,000 | 500 |
| 1996-07-23 | 1,310 | 1,350 | 1,310 | 1,330 | 269,000 | 511.54 |
| 1996-07-22 | 1,360 | 1,370 | 1,310 | 1,330 | 235,000 | 511.54 |
| 1996-07-19 | 1,390 | 1,400 | 1,350 | 1,380 | 1,073,000 | 530.77 |
| 1996-07-18 | 1,350 | 1,400 | 1,350 | 1,380 | 1,389,000 | 530.77 |
| 1996-07-17 | 1,360 | 1,370 | 1,330 | 1,370 | 1,473,000 | 526.92 |
| 1996-07-16 | 1,290 | 1,360 | 1,280 | 1,340 | 1,909,999 | 515.39 |
| 1996-07-15 | 1,320 | 1,350 | 1,290 | 1,310 | 2,513,999 | 503.85 |
| 1996-07-12 | 1,220 | 1,290 | 1,210 | 1,290 | 899,000 | 496.15 |
| 1996-07-11 | 1,250 | 1,260 | 1,210 | 1,210 | 445,000 | 465.39 |
| 1996-07-10 | 1,190 | 1,250 | 1,180 | 1,240 | 584,000 | 476.92 |
| 1996-07-09 | 1,140 | 1,190 | 1,120 | 1,160 | 120,000 | 446.15 |
| 1996-07-08 | 1,130 | 1,150 | 1,100 | 1,150 | 34,000 | 442.31 |
| 1996-07-05 | 1,150 | 1,170 | 1,140 | 1,150 | 166,000 | 442.31 |
| 1996-07-04 | 1,130 | 1,140 | 1,110 | 1,110 | 75,000 | 426.92 |
| 1996-07-03 | 1,130 | 1,130 | 1,110 | 1,130 | 75,000 | 434.62 |
| 1996-07-02 | 1,130 | 1,130 | 1,100 | 1,130 | 44,000 | 434.62 |
| 1996-07-01 | 1,100 | 1,150 | 1,100 | 1,120 | 47,000 | 430.77 |
| 1996-06-28 | 1,160 | 1,160 | 1,120 | 1,140 | 76,000 | 438.46 |
| 1996-06-27 | 1,140 | 1,160 | 1,130 | 1,160 | 71,000 | 446.15 |
| 1996-06-26 | 1,110 | 1,160 | 1,110 | 1,130 | 83,000 | 434.62 |
| 1996-06-25 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 | 423.08 |
| 1996-06-24 | 1,130 | 1,130 | 1,110 | 1,130 | 19,000 | 434.62 |
| 1996-06-21 | 1,110 | 1,140 | 1,090 | 1,140 | 53,000 | 438.46 |
| 1996-06-20 | 1,150 | 1,150 | 1,110 | 1,140 | 36,000 | 438.46 |
| 1996-06-19 | 1,120 | 1,170 | 1,090 | 1,170 | 58,000 | 450 |
| 1996-06-18 | 1,170 | 1,180 | 1,080 | 1,140 | 68,000 | 438.46 |
| 1996-06-17 | 1,170 | 1,180 | 1,130 | 1,150 | 53,000 | 442.31 |
| 1996-06-14 | 1,220 | 1,220 | 1,170 | 1,200 | 138,000 | 461.54 |
| 1996-06-13 | 1,210 | 1,240 | 1,190 | 1,230 | 356,000 | 473.08 |
| 1996-06-12 | 1,230 | 1,230 | 1,190 | 1,220 | 210,000 | 469.23 |
| 1996-06-11 | 1,210 | 1,220 | 1,190 | 1,220 | 316,000 | 469.23 |
| 1996-06-10 | 1,120 | 1,180 | 1,120 | 1,180 | 158,000 | 453.85 |
| 1996-06-07 | 1,050 | 1,090 | 1,030 | 1,080 | 91,000 | 415.39 |
| 1996-06-06 | 1,120 | 1,120 | 1,030 | 1,080 | 123,000 | 415.39 |
| 1996-06-05 | 1,110 | 1,130 | 1,080 | 1,130 | 103,000 | 434.62 |
| 1996-06-04 | 1,040 | 1,130 | 1,040 | 1,120 | 240,000 | 430.77 |
| 1996-06-03 | 1,170 | 1,190 | 1,010 | 1,050 | 191,000 | 403.85 |
| 1996-05-31 | 1,240 | 1,240 | 1,180 | 1,210 | 113,000 | 465.39 |
| 1996-05-30 | 1,260 | 1,260 | 1,220 | 1,250 | 210,000 | 480.77 |
| 1996-05-29 | 1,250 | 1,280 | 1,220 | 1,270 | 683,000 | 488.46 |
| 1996-05-28 | 1,190 | 1,230 | 1,190 | 1,230 | 160,000 | 473.08 |
| 1996-05-27 | 1,270 | 1,270 | 1,180 | 1,190 | 284,000 | 457.69 |
| 1996-05-24 | 1,190 | 1,270 | 1,180 | 1,270 | 987,000 | 488.46 |
| 1996-05-23 | 1,240 | 1,260 | 1,190 | 1,210 | 953,000 | 465.39 |
| 1996-05-22 | 1,180 | 1,300 | 1,160 | 1,210 | 4,368,999 | 465.39 |
| 1996-05-21 | 1,170 | 1,180 | 1,130 | 1,160 | 478,000 | 446.15 |
| 1996-05-20 | 1,180 | 1,190 | 1,150 | 1,170 | 674,000 | 450 |
| 1996-05-17 | 1,200 | 1,260 | 1,180 | 1,200 | 2,535,999 | 461.54 |
| 1996-05-16 | 1,020 | 1,100 | 1,010 | 1,100 | 563,000 | 423.08 |
| 1996-05-15 | 990 | 1,000 | 980 | 999 | 220,000 | 384.23 |
| 1996-05-14 | 1,000 | 1,000 | 980 | 990 | 122,000 | 380.77 |
| 1996-05-13 | 1,020 | 1,040 | 985 | 990 | 238,000 | 380.77 |
| 1996-05-10 | 975 | 1,040 | 970 | 1,040 | 819,000 | 400 |
| 1996-05-09 | 970 | 990 | 964 | 970 | 773,000 | 373.08 |
| 1996-05-08 | 930 | 960 | 925 | 955 | 367,000 | 367.31 |
| 1996-05-07 | 920 | 925 | 910 | 910 | 17,000 | 350 |
| 1996-05-02 | 900 | 920 | 900 | 910 | 20,000 | 350 |
| 1996-05-01 | 910 | 910 | 910 | 910 | 18,000 | 350 |
| 1996-04-30 | 930 | 930 | 910 | 910 | 53,000 | 350 |
| 1996-04-26 | 940 | 940 | 925 | 930 | 64,000 | 357.69 |
| 1996-04-25 | 920 | 942 | 920 | 940 | 193,000 | 361.54 |
| 1996-04-24 | 901 | 910 | 900 | 903 | 85,000 | 347.31 |
| 1996-04-23 | 906 | 914 | 900 | 900 | 66,000 | 346.15 |
| 1996-04-22 | 890 | 916 | 890 | 905 | 36,000 | 348.08 |
| 1996-04-19 | 891 | 891 | 876 | 890 | 47,000 | 342.31 |
| 1996-04-18 | 895 | 905 | 893 | 893 | 74,000 | 343.46 |
| 1996-04-17 | 900 | 900 | 890 | 893 | 32,000 | 343.46 |
| 1996-04-16 | 872 | 895 | 870 | 890 | 73,000 | 342.31 |
| 1996-04-15 | 890 | 891 | 870 | 870 | 49,000 | 334.62 |
| 1996-04-12 | 880 | 891 | 875 | 875 | 33,000 | 336.54 |
| 1996-04-11 | 887 | 887 | 875 | 880 | 12,000 | 338.46 |
| 1996-04-10 | 890 | 890 | 888 | 888 | 22,000 | 341.54 |
| 1996-04-09 | 870 | 890 | 865 | 890 | 85,000 | 342.31 |
| 1996-04-08 | 870 | 870 | 865 | 865 | 18,000 | 332.69 |
| 1996-04-05 | 882 | 882 | 875 | 880 | 8,000 | 338.46 |
| 1996-04-04 | 892 | 892 | 881 | 881 | 19,000 | 338.85 |
| 1996-04-03 | 881 | 882 | 881 | 882 | 2,000 | 339.23 |
| 1996-04-02 | 899 | 900 | 880 | 880 | 42,000 | 338.46 |
| 1996-04-01 | 910 | 917 | 900 | 900 | 11,000 | 346.15 |
| 1996-03-29 | 920 | 920 | 910 | 917 | 16,000 | 352.69 |
| 1996-03-28 | 930 | 930 | 915 | 915 | 43,000 | 351.92 |
| 1996-03-27 | 905 | 932 | 905 | 930 | 241,000 | 357.69 |
| 1996-03-26 | 890 | 929 | 889 | 910 | 105,000 | 350 |
| 1996-03-25 | 915 | 915 | 888 | 888 | 34,000 | 341.54 |
| 1996-03-22 | 920 | 935 | 888 | 905 | 130,000 | 348.08 |
| 1996-03-21 | 930 | 940 | 921 | 929 | 262,000 | 357.31 |
| 1996-03-19 | 900 | 938 | 895 | 930 | 321,000 | 357.69 |
| 1996-03-18 | 913 | 919 | 890 | 899 | 131,000 | 345.77 |
| 1996-03-15 | 854 | 920 | 845 | 913 | 379,000 | 351.15 |
| 1996-03-14 | 850 | 856 | 850 | 856 | 50,000 | 329.23 |
| 1996-03-13 | 866 | 870 | 850 | 856 | 131,000 | 329.23 |
| 1996-03-12 | 848 | 856 | 840 | 856 | 92,000 | 329.23 |
| 1996-03-11 | 830 | 845 | 830 | 841 | 84,000 | 323.46 |
| 1996-03-08 | 817 | 860 | 817 | 850 | 145,000 | 326.92 |
| 1996-03-07 | 810 | 818 | 804 | 817 | 31,000 | 314.23 |
| 1996-03-06 | 809 | 819 | 784 | 784 | 136,000 | 301.54 |
| 1996-03-05 | 785 | 819 | 785 | 809 | 18,000 | 311.15 |
| 1996-03-04 | 781 | 782 | 781 | 781 | 21,000 | 300.39 |
| 1996-03-01 | 780 | 798 | 775 | 785 | 35,000 | 301.92 |
| 1996-02-29 | 780 | 785 | 780 | 780 | 22,000 | 300 |
| 1996-02-28 | 780 | 781 | 776 | 780 | 30,000 | 300 |
| 1996-02-27 | 805 | 810 | 800 | 800 | 16,000 | 307.69 |
| 1996-02-26 | 810 | 811 | 801 | 805 | 15,000 | 309.62 |
| 1996-02-23 | 820 | 820 | 810 | 810 | 17,000 | 311.54 |
| 1996-02-22 | 812 | 817 | 807 | 810 | 33,000 | 311.54 |
| 1996-02-21 | 821 | 821 | 819 | 819 | 17,000 | 315 |
| 1996-02-20 | 848 | 848 | 831 | 840 | 26,000 | 323.08 |
| 1996-02-19 | 860 | 860 | 850 | 850 | 10,000 | 326.92 |
| 1996-02-16 | 860 | 860 | 840 | 860 | 19,000 | 330.77 |
| 1996-02-15 | 867 | 869 | 860 | 868 | 23,000 | 333.85 |
| 1996-02-14 | 849 | 869 | 849 | 868 | 33,000 | 333.85 |
| 1996-02-13 | 840 | 860 | 840 | 850 | 33,000 | 326.92 |
| 1996-02-09 | 831 | 840 | 820 | 820 | 44,000 | 315.39 |
| 1996-02-08 | 820 | 826 | 810 | 811 | 46,000 | 311.92 |
| 1996-02-07 | 820 | 840 | 810 | 810 | 20,000 | 311.54 |
| 1996-02-06 | 839 | 840 | 820 | 820 | 22,000 | 315.39 |
| 1996-02-05 | 862 | 862 | 840 | 840 | 50,000 | 323.08 |
| 1996-02-02 | 851 | 860 | 850 | 852 | 18,000 | 327.69 |
| 1996-02-01 | 850 | 860 | 848 | 850 | 19,000 | 326.92 |
| 1996-01-31 | 845 | 853 | 845 | 850 | 23,000 | 326.92 |
| 1996-01-30 | 835 | 850 | 835 | 850 | 11,000 | 326.92 |
| 1996-01-29 | 840 | 840 | 830 | 834 | 16,000 | 320.77 |
| 1996-01-26 | 840 | 840 | 830 | 830 | 11,000 | 319.23 |
| 1996-01-25 | 850 | 850 | 830 | 831 | 14,000 | 319.62 |
| 1996-01-24 | 840 | 850 | 835 | 835 | 18,000 | 321.15 |
| 1996-01-23 | 853 | 853 | 850 | 853 | 13,000 | 328.08 |
| 1996-01-22 | 857 | 860 | 855 | 855 | 5,000 | 328.85 |
| 1996-01-19 | 860 | 860 | 840 | 860 | 29,000 | 330.77 |
| 1996-01-18 | 871 | 880 | 861 | 861 | 42,000 | 331.15 |
| 1996-01-17 | 870 | 882 | 870 | 874 | 93,000 | 336.15 |
| 1996-01-16 | 841 | 860 | 841 | 860 | 61,000 | 330.77 |
| 1996-01-12 | 836 | 840 | 830 | 840 | 25,000 | 323.08 |
| 1996-01-11 | 851 | 851 | 830 | 830 | 36,000 | 319.23 |
| 1996-01-10 | 860 | 871 | 860 | 862 | 74,000 | 331.54 |
| 1996-01-09 | 840 | 880 | 840 | 866 | 261,000 | 333.08 |
| 1996-01-08 | 796 | 849 | 796 | 836 | 209,000 | 321.54 |
| 1996-01-05 | 785 | 794 | 785 | 786 | 73,000 | 302.31 |
| 1996-01-04 | 785 | 800 | 782 | 782 | 43,000 | 300.77 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2005-03-28]1株→1.3株
