7267 ホンダ 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 | 3,350 | 3,350 | 3,310 | 3,310 | 760,000 | 551.67 |
| 1996-12-27 | 3,350 | 3,380 | 3,330 | 3,350 | 1,326,000 | 558.33 |
| 1996-12-26 | 3,320 | 3,350 | 3,280 | 3,340 | 2,601,000 | 556.67 |
| 1996-12-25 | 3,230 | 3,320 | 3,220 | 3,320 | 1,314,000 | 553.33 |
| 1996-12-24 | 3,300 | 3,300 | 3,190 | 3,200 | 2,268,000 | 533.33 |
| 1996-12-20 | 3,290 | 3,300 | 3,260 | 3,270 | 2,879,000 | 545 |
| 1996-12-19 | 3,260 | 3,290 | 3,240 | 3,240 | 3,130,000 | 540 |
| 1996-12-18 | 3,300 | 3,340 | 3,250 | 3,250 | 4,141,000 | 541.67 |
| 1996-12-17 | 3,180 | 3,290 | 3,170 | 3,270 | 2,418,000 | 545 |
| 1996-12-16 | 3,180 | 3,220 | 3,160 | 3,210 | 2,002,000 | 535 |
| 1996-12-13 | 3,080 | 3,140 | 3,070 | 3,140 | 4,956,000 | 523.33 |
| 1996-12-12 | 3,120 | 3,150 | 3,090 | 3,100 | 18,523,000 | 516.67 |
| 1996-12-11 | 3,220 | 3,250 | 3,160 | 3,170 | 2,403,000 | 528.33 |
| 1996-12-10 | 3,280 | 3,300 | 3,240 | 3,270 | 2,653,000 | 545 |
| 1996-12-09 | 3,300 | 3,310 | 3,240 | 3,260 | 2,420,000 | 543.33 |
| 1996-12-06 | 3,360 | 3,370 | 3,170 | 3,250 | 3,941,000 | 541.67 |
| 1996-12-05 | 3,230 | 3,380 | 3,210 | 3,360 | 4,845,000 | 560 |
| 1996-12-04 | 3,180 | 3,260 | 3,170 | 3,220 | 4,021,000 | 536.67 |
| 1996-12-03 | 3,270 | 3,310 | 3,180 | 3,220 | 4,532,000 | 536.67 |
| 1996-12-02 | 3,350 | 3,380 | 3,280 | 3,290 | 3,003,000 | 548.33 |
| 1996-11-29 | 3,320 | 3,420 | 3,300 | 3,360 | 5,060,000 | 560 |
| 1996-11-28 | 3,400 | 3,440 | 3,350 | 3,360 | 7,646,000 | 560 |
| 1996-11-27 | 3,280 | 3,520 | 3,270 | 3,470 | 8,694,000 | 578.33 |
| 1996-11-26 | 3,290 | 3,310 | 3,250 | 3,300 | 7,381,000 | 550 |
| 1996-11-25 | 3,130 | 3,220 | 3,120 | 3,200 | 9,155,000 | 533.33 |
| 1996-11-22 | 3,030 | 3,070 | 3,030 | 3,060 | 3,047,000 | 510 |
| 1996-11-21 | 3,010 | 3,170 | 3,010 | 3,080 | 12,494,000 | 513.33 |
| 1996-11-20 | 2,960 | 3,000 | 2,950 | 2,990 | 4,444,000 | 498.33 |
| 1996-11-19 | 2,870 | 2,930 | 2,860 | 2,930 | 3,667,000 | 488.33 |
| 1996-11-18 | 2,870 | 2,880 | 2,860 | 2,870 | 2,136,000 | 478.33 |
| 1996-11-15 | 2,840 | 2,850 | 2,830 | 2,830 | 1,560,000 | 471.67 |
| 1996-11-14 | 2,820 | 2,840 | 2,820 | 2,830 | 1,222,000 | 471.67 |
| 1996-11-13 | 2,820 | 2,830 | 2,800 | 2,810 | 772,000 | 468.33 |
| 1996-11-12 | 2,820 | 2,830 | 2,810 | 2,810 | 856,000 | 468.33 |
| 1996-11-11 | 2,810 | 2,830 | 2,800 | 2,820 | 772,000 | 470 |
| 1996-11-08 | 2,790 | 2,850 | 2,790 | 2,830 | 2,713,000 | 471.67 |
| 1996-11-07 | 2,800 | 2,810 | 2,780 | 2,800 | 1,858,000 | 466.67 |
| 1996-11-06 | 2,730 | 2,780 | 2,730 | 2,770 | 1,466,000 | 461.67 |
| 1996-11-05 | 2,710 | 2,720 | 2,690 | 2,690 | 956,000 | 448.33 |
| 1996-11-01 | 2,690 | 2,730 | 2,690 | 2,720 | 1,887,000 | 453.33 |
| 1996-10-31 | 2,720 | 2,720 | 2,690 | 2,720 | 886,000 | 453.33 |
| 1996-10-30 | 2,750 | 2,760 | 2,720 | 2,730 | 1,586,000 | 455 |
| 1996-10-29 | 2,740 | 2,760 | 2,730 | 2,730 | 2,462,000 | 455 |
| 1996-10-28 | 2,680 | 2,720 | 2,680 | 2,700 | 734,000 | 450 |
| 1996-10-25 | 2,690 | 2,690 | 2,660 | 2,680 | 956,000 | 446.67 |
| 1996-10-24 | 2,650 | 2,710 | 2,640 | 2,700 | 2,874,000 | 450 |
| 1996-10-23 | 2,660 | 2,670 | 2,620 | 2,670 | 1,700,000 | 445 |
| 1996-10-22 | 2,690 | 2,720 | 2,680 | 2,700 | 1,631,000 | 450 |
| 1996-10-21 | 2,770 | 2,780 | 2,730 | 2,730 | 642,000 | 455 |
| 1996-10-18 | 2,770 | 2,790 | 2,760 | 2,770 | 1,044,000 | 461.67 |
| 1996-10-17 | 2,760 | 2,770 | 2,740 | 2,740 | 625,000 | 456.67 |
| 1996-10-16 | 2,760 | 2,790 | 2,740 | 2,770 | 1,588,000 | 461.67 |
| 1996-10-15 | 2,730 | 2,740 | 2,720 | 2,740 | 975,000 | 456.67 |
| 1996-10-14 | 2,710 | 2,710 | 2,690 | 2,710 | 321,000 | 451.67 |
| 1996-10-11 | 2,700 | 2,720 | 2,690 | 2,710 | 705,000 | 451.67 |
| 1996-10-09 | 2,670 | 2,700 | 2,660 | 2,690 | 1,128,000 | 448.33 |
| 1996-10-08 | 2,680 | 2,700 | 2,660 | 2,680 | 984,000 | 446.67 |
| 1996-10-07 | 2,750 | 2,750 | 2,690 | 2,720 | 1,190,000 | 453.33 |
| 1996-10-04 | 2,770 | 2,780 | 2,740 | 2,770 | 1,162,000 | 461.67 |
| 1996-10-03 | 2,870 | 2,880 | 2,810 | 2,810 | 2,045,000 | 468.33 |
| 1996-10-02 | 2,820 | 2,870 | 2,810 | 2,860 | 1,985,000 | 476.67 |
| 1996-10-01 | 2,800 | 2,830 | 2,780 | 2,820 | 1,583,000 | 470 |
| 1996-09-30 | 2,770 | 2,800 | 2,760 | 2,800 | 538,000 | 466.67 |
| 1996-09-27 | 2,770 | 2,800 | 2,760 | 2,790 | 1,169,000 | 465 |
| 1996-09-26 | 2,760 | 2,790 | 2,760 | 2,770 | 995,000 | 461.67 |
| 1996-09-25 | 2,750 | 2,760 | 2,740 | 2,760 | 983,000 | 460 |
| 1996-09-24 | 2,750 | 2,750 | 2,730 | 2,740 | 734,000 | 456.67 |
| 1996-09-20 | 2,780 | 2,800 | 2,750 | 2,770 | 1,479,000 | 461.67 |
| 1996-09-19 | 2,720 | 2,780 | 2,710 | 2,780 | 1,611,000 | 463.33 |
| 1996-09-18 | 2,780 | 2,790 | 2,740 | 2,750 | 1,539,000 | 458.33 |
| 1996-09-17 | 2,800 | 2,810 | 2,780 | 2,790 | 2,650,000 | 465 |
| 1996-09-13 | 2,670 | 2,750 | 2,660 | 2,740 | 3,289,000 | 456.67 |
| 1996-09-12 | 2,670 | 2,680 | 2,650 | 2,660 | 1,439,000 | 443.33 |
| 1996-09-11 | 2,650 | 2,670 | 2,630 | 2,670 | 1,635,000 | 445 |
| 1996-09-10 | 2,580 | 2,630 | 2,570 | 2,630 | 1,669,000 | 438.33 |
| 1996-09-09 | 2,580 | 2,590 | 2,560 | 2,570 | 979,000 | 428.33 |
| 1996-09-06 | 2,560 | 2,570 | 2,550 | 2,560 | 1,065,000 | 426.67 |
| 1996-09-05 | 2,540 | 2,580 | 2,530 | 2,560 | 1,689,000 | 426.67 |
| 1996-09-04 | 2,520 | 2,540 | 2,510 | 2,530 | 1,161,000 | 421.67 |
| 1996-09-03 | 2,500 | 2,520 | 2,480 | 2,510 | 2,099,000 | 418.33 |
| 1996-09-02 | 2,530 | 2,530 | 2,510 | 2,510 | 1,181,000 | 418.33 |
| 1996-08-30 | 2,530 | 2,530 | 2,500 | 2,510 | 2,194,000 | 418.33 |
| 1996-08-29 | 2,560 | 2,570 | 2,540 | 2,540 | 1,516,000 | 423.33 |
| 1996-08-28 | 2,570 | 2,630 | 2,550 | 2,570 | 2,840,000 | 428.33 |
| 1996-08-27 | 2,550 | 2,570 | 2,550 | 2,560 | 838,000 | 426.67 |
| 1996-08-26 | 2,580 | 2,590 | 2,550 | 2,550 | 2,349,000 | 425 |
| 1996-08-23 | 2,560 | 2,570 | 2,520 | 2,540 | 824,000 | 423.33 |
| 1996-08-22 | 2,540 | 2,560 | 2,530 | 2,550 | 444,000 | 425 |
| 1996-08-21 | 2,560 | 2,580 | 2,530 | 2,540 | 1,222,000 | 423.33 |
| 1996-08-20 | 2,530 | 2,540 | 2,520 | 2,530 | 625,000 | 421.67 |
| 1996-08-19 | 2,500 | 2,530 | 2,500 | 2,510 | 569,000 | 418.33 |
| 1996-08-16 | 2,520 | 2,530 | 2,500 | 2,500 | 543,000 | 416.67 |
| 1996-08-15 | 2,540 | 2,540 | 2,520 | 2,530 | 587,000 | 421.67 |
| 1996-08-14 | 2,530 | 2,550 | 2,530 | 2,540 | 574,000 | 423.33 |
| 1996-08-13 | 2,530 | 2,540 | 2,520 | 2,540 | 516,000 | 423.33 |
| 1996-08-12 | 2,520 | 2,540 | 2,520 | 2,540 | 809,000 | 423.33 |
| 1996-08-09 | 2,540 | 2,550 | 2,530 | 2,550 | 716,000 | 425 |
| 1996-08-08 | 2,530 | 2,540 | 2,520 | 2,540 | 839,000 | 423.33 |
| 1996-08-07 | 2,560 | 2,570 | 2,500 | 2,520 | 9,344,000 | 420 |
| 1996-08-06 | 2,560 | 2,570 | 2,540 | 2,550 | 1,061,000 | 425 |
| 1996-08-05 | 2,600 | 2,610 | 2,590 | 2,600 | 1,412,000 | 433.33 |
| 1996-08-02 | 2,600 | 2,610 | 2,570 | 2,580 | 1,277,000 | 430 |
| 1996-08-01 | 2,550 | 2,590 | 2,530 | 2,590 | 1,651,000 | 431.67 |
| 1996-07-31 | 2,570 | 2,580 | 2,550 | 2,580 | 814,000 | 430 |
| 1996-07-30 | 2,540 | 2,580 | 2,530 | 2,580 | 715,000 | 430 |
| 1996-07-29 | 2,600 | 2,600 | 2,550 | 2,550 | 913,000 | 425 |
| 1996-07-26 | 2,530 | 2,570 | 2,530 | 2,560 | 1,600,000 | 426.67 |
| 1996-07-25 | 2,520 | 2,540 | 2,500 | 2,530 | 1,462,000 | 421.67 |
| 1996-07-24 | 2,510 | 2,520 | 2,490 | 2,490 | 2,006,000 | 415 |
| 1996-07-23 | 2,500 | 2,560 | 2,490 | 2,540 | 2,355,000 | 423.33 |
| 1996-07-22 | 2,590 | 2,590 | 2,510 | 2,530 | 2,102,000 | 421.67 |
| 1996-07-19 | 2,630 | 2,640 | 2,590 | 2,600 | 1,597,000 | 433.33 |
| 1996-07-18 | 2,640 | 2,650 | 2,600 | 2,630 | 1,540,000 | 438.33 |
| 1996-07-17 | 2,680 | 2,680 | 2,630 | 2,640 | 1,694,000 | 440 |
| 1996-07-16 | 2,670 | 2,710 | 2,660 | 2,710 | 1,844,000 | 451.67 |
| 1996-07-15 | 2,700 | 2,720 | 2,700 | 2,710 | 698,000 | 451.67 |
| 1996-07-12 | 2,650 | 2,730 | 2,650 | 2,700 | 1,256,000 | 450 |
| 1996-07-11 | 2,680 | 2,700 | 2,670 | 2,700 | 1,276,000 | 450 |
| 1996-07-10 | 2,790 | 2,790 | 2,710 | 2,710 | 1,592,000 | 451.67 |
| 1996-07-09 | 2,740 | 2,800 | 2,740 | 2,780 | 1,604,000 | 463.33 |
| 1996-07-08 | 2,750 | 2,750 | 2,710 | 2,730 | 937,000 | 455 |
| 1996-07-05 | 2,780 | 2,800 | 2,770 | 2,780 | 828,000 | 463.33 |
| 1996-07-04 | 2,810 | 2,810 | 2,760 | 2,780 | 1,387,000 | 463.33 |
| 1996-07-03 | 2,840 | 2,860 | 2,800 | 2,830 | 2,146,000 | 471.67 |
| 1996-07-02 | 2,860 | 2,860 | 2,820 | 2,820 | 1,266,000 | 470 |
| 1996-07-01 | 2,860 | 2,870 | 2,830 | 2,840 | 2,275,000 | 473.33 |
| 1996-06-28 | 2,850 | 2,860 | 2,830 | 2,840 | 2,149,000 | 473.33 |
| 1996-06-27 | 2,900 | 2,900 | 2,870 | 2,880 | 2,573,000 | 480 |
| 1996-06-26 | 2,960 | 2,980 | 2,930 | 2,930 | 2,802,000 | 488.33 |
| 1996-06-25 | 2,940 | 3,010 | 2,940 | 2,960 | 4,683,000 | 493.33 |
| 1996-06-24 | 2,920 | 2,950 | 2,920 | 2,940 | 3,477,000 | 490 |
| 1996-06-21 | 2,870 | 2,900 | 2,860 | 2,880 | 4,061,000 | 480 |
| 1996-06-20 | 2,840 | 2,850 | 2,830 | 2,850 | 1,827,000 | 475 |
| 1996-06-19 | 2,820 | 2,870 | 2,820 | 2,840 | 3,743,000 | 473.33 |
| 1996-06-18 | 2,780 | 2,850 | 2,780 | 2,840 | 3,831,000 | 473.33 |
| 1996-06-17 | 2,750 | 2,830 | 2,750 | 2,770 | 2,019,000 | 461.67 |
| 1996-06-14 | 2,740 | 2,760 | 2,730 | 2,730 | 4,529,000 | 455 |
| 1996-06-13 | 2,710 | 2,730 | 2,700 | 2,710 | 2,253,000 | 451.67 |
| 1996-06-12 | 2,690 | 2,720 | 2,690 | 2,700 | 1,850,000 | 450 |
| 1996-06-11 | 2,650 | 2,680 | 2,650 | 2,660 | 2,108,000 | 443.33 |
| 1996-06-10 | 2,670 | 2,680 | 2,660 | 2,670 | 802,000 | 445 |
| 1996-06-07 | 2,670 | 2,680 | 2,660 | 2,670 | 1,087,000 | 445 |
| 1996-06-06 | 2,680 | 2,710 | 2,670 | 2,670 | 2,078,000 | 445 |
| 1996-06-05 | 2,670 | 2,700 | 2,660 | 2,680 | 1,780,000 | 446.67 |
| 1996-06-04 | 2,620 | 2,680 | 2,610 | 2,650 | 2,477,000 | 441.67 |
| 1996-06-03 | 2,610 | 2,610 | 2,580 | 2,590 | 817,000 | 431.67 |
| 1996-05-31 | 2,610 | 2,630 | 2,600 | 2,600 | 1,059,000 | 433.33 |
| 1996-05-30 | 2,600 | 2,610 | 2,580 | 2,610 | 1,011,000 | 435 |
| 1996-05-29 | 2,570 | 2,630 | 2,560 | 2,610 | 2,407,000 | 435 |
| 1996-05-28 | 2,540 | 2,570 | 2,540 | 2,550 | 817,000 | 425 |
| 1996-05-27 | 2,580 | 2,580 | 2,540 | 2,540 | 1,408,000 | 423.33 |
| 1996-05-24 | 2,580 | 2,610 | 2,570 | 2,580 | 1,945,000 | 430 |
| 1996-05-23 | 2,610 | 2,620 | 2,570 | 2,570 | 2,802,000 | 428.33 |
| 1996-05-22 | 2,550 | 2,600 | 2,540 | 2,590 | 5,157,000 | 431.67 |
| 1996-05-21 | 2,490 | 2,500 | 2,470 | 2,490 | 2,914,000 | 415 |
| 1996-05-20 | 2,460 | 2,480 | 2,450 | 2,450 | 1,642,000 | 408.33 |
| 1996-05-17 | 2,440 | 2,460 | 2,440 | 2,440 | 2,938,000 | 406.67 |
| 1996-05-16 | 2,460 | 2,460 | 2,440 | 2,450 | 1,750,000 | 408.33 |
| 1996-05-15 | 2,390 | 2,460 | 2,380 | 2,460 | 2,449,000 | 410 |
| 1996-05-14 | 2,370 | 2,370 | 2,360 | 2,370 | 227,000 | 395 |
| 1996-05-13 | 2,380 | 2,380 | 2,350 | 2,350 | 388,000 | 391.67 |
| 1996-05-10 | 2,370 | 2,380 | 2,360 | 2,370 | 678,000 | 395 |
| 1996-05-09 | 2,370 | 2,390 | 2,360 | 2,380 | 1,153,000 | 396.67 |
| 1996-05-08 | 2,330 | 2,370 | 2,320 | 2,360 | 876,000 | 393.33 |
| 1996-05-07 | 2,330 | 2,330 | 2,310 | 2,330 | 647,000 | 388.33 |
| 1996-05-02 | 2,330 | 2,350 | 2,320 | 2,340 | 722,000 | 390 |
| 1996-05-01 | 2,380 | 2,390 | 2,350 | 2,350 | 795,000 | 391.67 |
| 1996-04-30 | 2,360 | 2,400 | 2,360 | 2,390 | 957,000 | 398.33 |
| 1996-04-26 | 2,390 | 2,400 | 2,380 | 2,400 | 1,290,000 | 400 |
| 1996-04-25 | 2,380 | 2,390 | 2,370 | 2,380 | 1,260,000 | 396.67 |
| 1996-04-24 | 2,380 | 2,390 | 2,360 | 2,380 | 1,099,000 | 396.67 |
| 1996-04-23 | 2,360 | 2,370 | 2,350 | 2,360 | 810,000 | 393.33 |
| 1996-04-22 | 2,330 | 2,350 | 2,320 | 2,350 | 957,000 | 391.67 |
| 1996-04-19 | 2,320 | 2,330 | 2,310 | 2,330 | 1,628,000 | 388.33 |
| 1996-04-18 | 2,320 | 2,320 | 2,300 | 2,320 | 1,616,000 | 386.67 |
| 1996-04-17 | 2,320 | 2,330 | 2,290 | 2,330 | 2,297,000 | 388.33 |
| 1996-04-16 | 2,300 | 2,320 | 2,290 | 2,300 | 2,257,000 | 383.33 |
| 1996-04-15 | 2,290 | 2,300 | 2,280 | 2,290 | 1,193,000 | 381.67 |
| 1996-04-12 | 2,290 | 2,290 | 2,260 | 2,280 | 2,146,000 | 380 |
| 1996-04-11 | 2,310 | 2,310 | 2,290 | 2,290 | 1,248,000 | 381.67 |
| 1996-04-10 | 2,310 | 2,320 | 2,310 | 2,320 | 960,000 | 386.67 |
| 1996-04-09 | 2,320 | 2,330 | 2,300 | 2,310 | 701,000 | 385 |
| 1996-04-08 | 2,310 | 2,320 | 2,300 | 2,310 | 375,000 | 385 |
| 1996-04-05 | 2,330 | 2,330 | 2,300 | 2,330 | 1,430,000 | 388.33 |
| 1996-04-04 | 2,310 | 2,330 | 2,310 | 2,320 | 708,000 | 386.67 |
| 1996-04-03 | 2,330 | 2,340 | 2,300 | 2,310 | 1,500,000 | 385 |
| 1996-04-02 | 2,320 | 2,320 | 2,280 | 2,310 | 922,000 | 385 |
| 1996-04-01 | 2,330 | 2,350 | 2,320 | 2,320 | 1,492,000 | 386.67 |
| 1996-03-29 | 2,330 | 2,340 | 2,320 | 2,330 | 1,517,000 | 388.33 |
| 1996-03-28 | 2,340 | 2,340 | 2,310 | 2,320 | 1,214,000 | 386.67 |
| 1996-03-27 | 2,350 | 2,350 | 2,330 | 2,330 | 725,000 | 388.33 |
| 1996-03-26 | 2,380 | 2,390 | 2,350 | 2,350 | 1,217,000 | 391.67 |
| 1996-03-25 | 2,340 | 2,380 | 2,330 | 2,350 | 1,052,000 | 391.67 |
| 1996-03-22 | 2,360 | 2,360 | 2,310 | 2,330 | 1,646,000 | 388.33 |
| 1996-03-21 | 2,250 | 2,310 | 2,240 | 2,290 | 4,792,000 | 381.67 |
| 1996-03-19 | 2,210 | 2,250 | 2,210 | 2,240 | 2,003,000 | 373.33 |
| 1996-03-18 | 2,180 | 2,200 | 2,170 | 2,170 | 563,000 | 361.67 |
| 1996-03-15 | 2,120 | 2,190 | 2,120 | 2,180 | 2,111,000 | 363.33 |
| 1996-03-14 | 2,130 | 2,130 | 2,100 | 2,130 | 1,488,000 | 355 |
| 1996-03-13 | 2,160 | 2,160 | 2,140 | 2,150 | 947,000 | 358.33 |
| 1996-03-12 | 2,170 | 2,200 | 2,160 | 2,170 | 974,000 | 361.67 |
| 1996-03-11 | 2,160 | 2,190 | 2,140 | 2,160 | 743,000 | 360 |
| 1996-03-08 | 2,110 | 2,180 | 2,110 | 2,170 | 5,465,000 | 361.67 |
| 1996-03-07 | 2,130 | 2,160 | 2,100 | 2,140 | 1,655,000 | 356.67 |
| 1996-03-06 | 2,150 | 2,150 | 2,120 | 2,150 | 1,869,000 | 358.33 |
| 1996-03-05 | 2,180 | 2,200 | 2,160 | 2,180 | 2,163,000 | 363.33 |
| 1996-03-04 | 2,220 | 2,230 | 2,210 | 2,220 | 1,115,000 | 370 |
| 1996-03-01 | 2,220 | 2,230 | 2,180 | 2,190 | 2,711,000 | 365 |
| 1996-02-29 | 2,220 | 2,230 | 2,190 | 2,230 | 1,174,000 | 371.67 |
| 1996-02-28 | 2,250 | 2,250 | 2,200 | 2,200 | 1,733,000 | 366.67 |
| 1996-02-27 | 2,280 | 2,280 | 2,240 | 2,260 | 808,000 | 376.67 |
| 1996-02-26 | 2,260 | 2,290 | 2,250 | 2,290 | 1,021,000 | 381.67 |
| 1996-02-23 | 2,290 | 2,290 | 2,260 | 2,270 | 714,000 | 378.33 |
| 1996-02-22 | 2,310 | 2,310 | 2,280 | 2,280 | 1,027,000 | 380 |
| 1996-02-21 | 2,340 | 2,340 | 2,310 | 2,320 | 795,000 | 386.67 |
| 1996-02-20 | 2,330 | 2,340 | 2,290 | 2,330 | 1,381,000 | 388.33 |
| 1996-02-19 | 2,350 | 2,370 | 2,350 | 2,350 | 394,000 | 391.67 |
| 1996-02-16 | 2,370 | 2,380 | 2,340 | 2,380 | 793,000 | 396.67 |
| 1996-02-15 | 2,360 | 2,380 | 2,360 | 2,380 | 730,000 | 396.67 |
| 1996-02-14 | 2,350 | 2,380 | 2,350 | 2,370 | 633,000 | 395 |
| 1996-02-13 | 2,380 | 2,390 | 2,350 | 2,350 | 842,000 | 391.67 |
| 1996-02-09 | 2,390 | 2,390 | 2,350 | 2,360 | 1,374,000 | 393.33 |
| 1996-02-08 | 2,400 | 2,410 | 2,350 | 2,390 | 2,647,000 | 398.33 |
| 1996-02-07 | 2,350 | 2,420 | 2,340 | 2,400 | 3,162,000 | 400 |
| 1996-02-06 | 2,310 | 2,350 | 2,300 | 2,340 | 1,684,000 | 390 |
| 1996-02-05 | 2,360 | 2,370 | 2,340 | 2,350 | 1,150,000 | 391.67 |
| 1996-02-02 | 2,380 | 2,400 | 2,370 | 2,380 | 2,532,000 | 396.67 |
| 1996-02-01 | 2,340 | 2,380 | 2,320 | 2,370 | 1,815,000 | 395 |
| 1996-01-31 | 2,310 | 2,340 | 2,290 | 2,340 | 1,518,000 | 390 |
| 1996-01-30 | 2,290 | 2,310 | 2,280 | 2,290 | 1,727,000 | 381.67 |
| 1996-01-29 | 2,250 | 2,290 | 2,250 | 2,280 | 2,120,000 | 380 |
| 1996-01-26 | 2,190 | 2,250 | 2,170 | 2,250 | 1,091,000 | 375 |
| 1996-01-25 | 2,230 | 2,230 | 2,180 | 2,190 | 1,940,000 | 365 |
| 1996-01-24 | 2,160 | 2,210 | 2,160 | 2,210 | 919,000 | 368.33 |
| 1996-01-23 | 2,220 | 2,230 | 2,160 | 2,180 | 1,597,000 | 363.33 |
| 1996-01-22 | 2,250 | 2,250 | 2,220 | 2,240 | 1,402,000 | 373.33 |
| 1996-01-19 | 2,230 | 2,250 | 2,210 | 2,250 | 1,316,000 | 375 |
| 1996-01-18 | 2,220 | 2,250 | 2,210 | 2,240 | 749,000 | 373.33 |
| 1996-01-17 | 2,270 | 2,290 | 2,260 | 2,260 | 2,986,000 | 376.67 |
| 1996-01-16 | 2,150 | 2,190 | 2,150 | 2,190 | 2,079,000 | 365 |
| 1996-01-12 | 2,240 | 2,250 | 2,140 | 2,180 | 2,348,000 | 363.33 |
| 1996-01-11 | 2,260 | 2,290 | 2,250 | 2,270 | 1,561,000 | 378.33 |
| 1996-01-10 | 2,320 | 2,350 | 2,310 | 2,340 | 2,077,000 | 390 |
| 1996-01-09 | 2,330 | 2,350 | 2,300 | 2,350 | 1,232,000 | 391.67 |
| 1996-01-08 | 2,310 | 2,350 | 2,310 | 2,340 | 1,269,000 | 390 |
| 1996-01-05 | 2,350 | 2,390 | 2,330 | 2,350 | 2,644,000 | 391.67 |
| 1996-01-04 | 2,290 | 2,460 | 2,270 | 2,430 | 3,507,000 | 405 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2006-06-27]1株→2株 [1983-02-24]1株→1.1株
