7269 スズキ(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 | 1,090 | 1,090 | 1,060 | 1,060 | 208,000 | 265 |
| 1996-12-27 | 1,080 | 1,100 | 1,070 | 1,080 | 630,000 | 270 |
| 1996-12-26 | 1,100 | 1,100 | 1,040 | 1,080 | 522,000 | 270 |
| 1996-12-25 | 1,100 | 1,110 | 1,090 | 1,100 | 321,000 | 275 |
| 1996-12-24 | 1,070 | 1,080 | 1,060 | 1,060 | 651,000 | 265 |
| 1996-12-20 | 1,100 | 1,110 | 1,050 | 1,060 | 809,000 | 265 |
| 1996-12-19 | 1,120 | 1,130 | 1,100 | 1,110 | 607,000 | 277.50 |
| 1996-12-18 | 1,150 | 1,150 | 1,120 | 1,120 | 564,000 | 280 |
| 1996-12-17 | 1,110 | 1,140 | 1,100 | 1,130 | 413,000 | 282.50 |
| 1996-12-16 | 1,140 | 1,140 | 1,110 | 1,110 | 307,000 | 277.50 |
| 1996-12-13 | 1,120 | 1,130 | 1,100 | 1,130 | 1,960,000 | 282.50 |
| 1996-12-12 | 1,110 | 1,120 | 1,100 | 1,110 | 476,000 | 277.50 |
| 1996-12-11 | 1,130 | 1,140 | 1,120 | 1,130 | 620,000 | 282.50 |
| 1996-12-10 | 1,160 | 1,170 | 1,120 | 1,120 | 767,000 | 280 |
| 1996-12-09 | 1,150 | 1,150 | 1,120 | 1,150 | 313,000 | 287.50 |
| 1996-12-06 | 1,150 | 1,150 | 1,090 | 1,110 | 1,006,000 | 277.50 |
| 1996-12-05 | 1,150 | 1,180 | 1,150 | 1,150 | 600,000 | 287.50 |
| 1996-12-04 | 1,140 | 1,170 | 1,130 | 1,160 | 593,000 | 290 |
| 1996-12-03 | 1,160 | 1,170 | 1,120 | 1,130 | 459,000 | 282.50 |
| 1996-12-02 | 1,190 | 1,190 | 1,170 | 1,170 | 488,000 | 292.50 |
| 1996-11-29 | 1,170 | 1,190 | 1,170 | 1,190 | 459,000 | 297.50 |
| 1996-11-28 | 1,180 | 1,190 | 1,170 | 1,170 | 958,000 | 292.50 |
| 1996-11-27 | 1,200 | 1,210 | 1,190 | 1,200 | 1,344,000 | 300 |
| 1996-11-26 | 1,180 | 1,190 | 1,170 | 1,190 | 1,637,000 | 297.50 |
| 1996-11-25 | 1,160 | 1,170 | 1,160 | 1,170 | 889,000 | 292.50 |
| 1996-11-22 | 1,160 | 1,170 | 1,140 | 1,160 | 944,000 | 290 |
| 1996-11-21 | 1,170 | 1,200 | 1,170 | 1,200 | 1,379,000 | 300 |
| 1996-11-20 | 1,160 | 1,170 | 1,160 | 1,170 | 681,000 | 292.50 |
| 1996-11-19 | 1,130 | 1,160 | 1,130 | 1,160 | 742,000 | 290 |
| 1996-11-18 | 1,140 | 1,150 | 1,130 | 1,130 | 825,000 | 282.50 |
| 1996-11-15 | 1,140 | 1,150 | 1,130 | 1,150 | 904,000 | 287.50 |
| 1996-11-14 | 1,160 | 1,170 | 1,130 | 1,140 | 1,448,000 | 285 |
| 1996-11-13 | 1,190 | 1,200 | 1,170 | 1,170 | 1,419,000 | 292.50 |
| 1996-11-12 | 1,180 | 1,200 | 1,180 | 1,190 | 633,000 | 297.50 |
| 1996-11-11 | 1,200 | 1,210 | 1,190 | 1,200 | 616,000 | 300 |
| 1996-11-08 | 1,170 | 1,220 | 1,170 | 1,200 | 1,387,000 | 300 |
| 1996-11-07 | 1,220 | 1,230 | 1,170 | 1,180 | 960,000 | 295 |
| 1996-11-06 | 1,220 | 1,230 | 1,210 | 1,230 | 792,000 | 307.50 |
| 1996-11-05 | 1,210 | 1,230 | 1,190 | 1,220 | 1,262,000 | 305 |
| 1996-11-01 | 1,170 | 1,200 | 1,170 | 1,200 | 800,000 | 300 |
| 1996-10-31 | 1,170 | 1,180 | 1,150 | 1,160 | 1,462,000 | 290 |
| 1996-10-30 | 1,230 | 1,230 | 1,180 | 1,190 | 1,407,000 | 297.50 |
| 1996-10-29 | 1,220 | 1,250 | 1,220 | 1,250 | 629,000 | 312.50 |
| 1996-10-28 | 1,230 | 1,240 | 1,210 | 1,220 | 597,000 | 305 |
| 1996-10-25 | 1,230 | 1,250 | 1,220 | 1,230 | 613,000 | 307.50 |
| 1996-10-24 | 1,220 | 1,240 | 1,200 | 1,220 | 933,000 | 305 |
| 1996-10-23 | 1,230 | 1,250 | 1,220 | 1,250 | 725,000 | 312.50 |
| 1996-10-22 | 1,260 | 1,270 | 1,250 | 1,260 | 306,000 | 315 |
| 1996-10-21 | 1,310 | 1,320 | 1,280 | 1,280 | 488,000 | 320 |
| 1996-10-18 | 1,290 | 1,320 | 1,280 | 1,310 | 1,168,000 | 327.50 |
| 1996-10-17 | 1,270 | 1,280 | 1,260 | 1,280 | 302,000 | 320 |
| 1996-10-16 | 1,290 | 1,300 | 1,270 | 1,270 | 662,000 | 317.50 |
| 1996-10-15 | 1,250 | 1,290 | 1,250 | 1,290 | 447,000 | 322.50 |
| 1996-10-14 | 1,250 | 1,250 | 1,240 | 1,250 | 243,000 | 312.50 |
| 1996-10-11 | 1,240 | 1,260 | 1,220 | 1,260 | 693,000 | 315 |
| 1996-10-09 | 1,220 | 1,240 | 1,210 | 1,220 | 679,000 | 305 |
| 1996-10-08 | 1,220 | 1,230 | 1,210 | 1,210 | 999,000 | 302.50 |
| 1996-10-07 | 1,280 | 1,280 | 1,220 | 1,240 | 662,000 | 310 |
| 1996-10-04 | 1,290 | 1,290 | 1,260 | 1,270 | 662,000 | 317.50 |
| 1996-10-03 | 1,320 | 1,330 | 1,300 | 1,300 | 484,000 | 325 |
| 1996-10-02 | 1,330 | 1,340 | 1,310 | 1,310 | 445,000 | 327.50 |
| 1996-10-01 | 1,340 | 1,340 | 1,320 | 1,320 | 433,000 | 330 |
| 1996-09-30 | 1,340 | 1,360 | 1,340 | 1,360 | 172,000 | 340 |
| 1996-09-27 | 1,330 | 1,340 | 1,320 | 1,340 | 322,000 | 335 |
| 1996-09-26 | 1,340 | 1,350 | 1,330 | 1,340 | 519,000 | 335 |
| 1996-09-25 | 1,310 | 1,330 | 1,310 | 1,310 | 686,000 | 327.50 |
| 1996-09-24 | 1,300 | 1,310 | 1,290 | 1,310 | 545,000 | 327.50 |
| 1996-09-20 | 1,300 | 1,310 | 1,280 | 1,290 | 309,000 | 322.50 |
| 1996-09-19 | 1,290 | 1,310 | 1,280 | 1,310 | 507,000 | 327.50 |
| 1996-09-18 | 1,310 | 1,320 | 1,290 | 1,300 | 396,000 | 325 |
| 1996-09-17 | 1,340 | 1,350 | 1,310 | 1,320 | 986,000 | 330 |
| 1996-09-13 | 1,280 | 1,300 | 1,280 | 1,300 | 2,307,000 | 325 |
| 1996-09-12 | 1,280 | 1,290 | 1,270 | 1,270 | 356,000 | 317.50 |
| 1996-09-11 | 1,270 | 1,290 | 1,260 | 1,290 | 523,000 | 322.50 |
| 1996-09-10 | 1,250 | 1,290 | 1,250 | 1,270 | 818,000 | 317.50 |
| 1996-09-09 | 1,250 | 1,260 | 1,230 | 1,230 | 297,000 | 307.50 |
| 1996-09-06 | 1,240 | 1,250 | 1,230 | 1,230 | 355,000 | 307.50 |
| 1996-09-05 | 1,240 | 1,280 | 1,240 | 1,280 | 603,000 | 320 |
| 1996-09-04 | 1,240 | 1,250 | 1,210 | 1,230 | 452,000 | 307.50 |
| 1996-09-03 | 1,230 | 1,270 | 1,200 | 1,260 | 1,060,000 | 315 |
| 1996-09-02 | 1,230 | 1,240 | 1,220 | 1,240 | 467,000 | 310 |
| 1996-08-30 | 1,250 | 1,250 | 1,220 | 1,240 | 875,000 | 310 |
| 1996-08-29 | 1,290 | 1,290 | 1,260 | 1,260 | 396,000 | 315 |
| 1996-08-28 | 1,300 | 1,320 | 1,280 | 1,290 | 277,000 | 322.50 |
| 1996-08-27 | 1,280 | 1,310 | 1,280 | 1,300 | 340,000 | 325 |
| 1996-08-26 | 1,300 | 1,310 | 1,280 | 1,280 | 674,000 | 320 |
| 1996-08-23 | 1,320 | 1,320 | 1,280 | 1,290 | 571,000 | 322.50 |
| 1996-08-22 | 1,320 | 1,340 | 1,310 | 1,320 | 1,406,000 | 330 |
| 1996-08-21 | 1,320 | 1,330 | 1,300 | 1,300 | 533,000 | 325 |
| 1996-08-20 | 1,330 | 1,330 | 1,300 | 1,330 | 925,000 | 332.50 |
| 1996-08-19 | 1,350 | 1,370 | 1,340 | 1,340 | 447,000 | 335 |
| 1996-08-16 | 1,380 | 1,380 | 1,340 | 1,340 | 347,000 | 335 |
| 1996-08-15 | 1,380 | 1,390 | 1,370 | 1,380 | 417,000 | 345 |
| 1996-08-14 | 1,360 | 1,390 | 1,360 | 1,390 | 551,000 | 347.50 |
| 1996-08-13 | 1,340 | 1,360 | 1,340 | 1,360 | 311,000 | 340 |
| 1996-08-12 | 1,330 | 1,350 | 1,320 | 1,340 | 307,000 | 335 |
| 1996-08-09 | 1,340 | 1,340 | 1,320 | 1,330 | 645,000 | 332.50 |
| 1996-08-08 | 1,330 | 1,350 | 1,320 | 1,340 | 649,000 | 335 |
| 1996-08-07 | 1,340 | 1,340 | 1,320 | 1,330 | 418,000 | 332.50 |
| 1996-08-06 | 1,350 | 1,360 | 1,340 | 1,350 | 263,000 | 337.50 |
| 1996-08-05 | 1,360 | 1,380 | 1,360 | 1,360 | 448,000 | 340 |
| 1996-08-02 | 1,350 | 1,380 | 1,340 | 1,340 | 557,000 | 335 |
| 1996-08-01 | 1,290 | 1,350 | 1,270 | 1,340 | 877,000 | 335 |
| 1996-07-31 | 1,320 | 1,320 | 1,270 | 1,270 | 359,000 | 317.50 |
| 1996-07-30 | 1,320 | 1,320 | 1,300 | 1,320 | 389,000 | 330 |
| 1996-07-29 | 1,320 | 1,330 | 1,310 | 1,330 | 347,000 | 332.50 |
| 1996-07-26 | 1,290 | 1,330 | 1,280 | 1,320 | 576,000 | 330 |
| 1996-07-25 | 1,260 | 1,280 | 1,250 | 1,280 | 448,000 | 320 |
| 1996-07-24 | 1,260 | 1,270 | 1,240 | 1,240 | 566,000 | 310 |
| 1996-07-23 | 1,260 | 1,280 | 1,260 | 1,280 | 600,000 | 320 |
| 1996-07-22 | 1,300 | 1,300 | 1,250 | 1,250 | 489,000 | 312.50 |
| 1996-07-19 | 1,310 | 1,320 | 1,280 | 1,280 | 699,000 | 320 |
| 1996-07-18 | 1,310 | 1,320 | 1,290 | 1,300 | 856,000 | 325 |
| 1996-07-17 | 1,330 | 1,330 | 1,300 | 1,310 | 689,000 | 327.50 |
| 1996-07-16 | 1,310 | 1,340 | 1,310 | 1,330 | 465,000 | 332.50 |
| 1996-07-15 | 1,320 | 1,340 | 1,310 | 1,330 | 545,000 | 332.50 |
| 1996-07-12 | 1,370 | 1,370 | 1,350 | 1,360 | 702,000 | 340 |
| 1996-07-11 | 1,360 | 1,420 | 1,360 | 1,410 | 512,000 | 352.50 |
| 1996-07-10 | 1,400 | 1,400 | 1,370 | 1,380 | 504,000 | 345 |
| 1996-07-09 | 1,390 | 1,410 | 1,380 | 1,390 | 395,000 | 347.50 |
| 1996-07-08 | 1,420 | 1,420 | 1,380 | 1,410 | 481,000 | 352.50 |
| 1996-07-05 | 1,420 | 1,440 | 1,410 | 1,440 | 315,000 | 360 |
| 1996-07-04 | 1,410 | 1,420 | 1,390 | 1,420 | 428,000 | 355 |
| 1996-07-03 | 1,400 | 1,420 | 1,400 | 1,410 | 413,000 | 352.50 |
| 1996-07-02 | 1,430 | 1,430 | 1,400 | 1,420 | 223,000 | 355 |
| 1996-07-01 | 1,440 | 1,440 | 1,420 | 1,430 | 205,000 | 357.50 |
| 1996-06-28 | 1,420 | 1,440 | 1,410 | 1,440 | 420,000 | 360 |
| 1996-06-27 | 1,440 | 1,440 | 1,400 | 1,420 | 606,000 | 355 |
| 1996-06-26 | 1,490 | 1,490 | 1,460 | 1,460 | 528,000 | 365 |
| 1996-06-25 | 1,490 | 1,510 | 1,480 | 1,490 | 1,331,000 | 372.50 |
| 1996-06-24 | 1,490 | 1,500 | 1,470 | 1,480 | 642,000 | 370 |
| 1996-06-21 | 1,480 | 1,500 | 1,480 | 1,490 | 1,380,000 | 372.50 |
| 1996-06-20 | 1,440 | 1,490 | 1,430 | 1,470 | 1,808,000 | 367.50 |
| 1996-06-19 | 1,400 | 1,470 | 1,390 | 1,440 | 1,762,000 | 360 |
| 1996-06-18 | 1,400 | 1,410 | 1,380 | 1,400 | 540,000 | 350 |
| 1996-06-17 | 1,390 | 1,420 | 1,390 | 1,390 | 1,082,000 | 347.50 |
| 1996-06-14 | 1,360 | 1,400 | 1,350 | 1,390 | 2,117,000 | 347.50 |
| 1996-06-13 | 1,340 | 1,360 | 1,330 | 1,340 | 314,000 | 335 |
| 1996-06-12 | 1,360 | 1,360 | 1,350 | 1,360 | 385,000 | 340 |
| 1996-06-11 | 1,330 | 1,350 | 1,320 | 1,340 | 241,000 | 335 |
| 1996-06-10 | 1,330 | 1,340 | 1,320 | 1,330 | 155,000 | 332.50 |
| 1996-06-07 | 1,340 | 1,340 | 1,320 | 1,340 | 442,000 | 335 |
| 1996-06-06 | 1,350 | 1,360 | 1,330 | 1,340 | 423,000 | 335 |
| 1996-06-05 | 1,360 | 1,370 | 1,340 | 1,350 | 418,000 | 337.50 |
| 1996-06-04 | 1,330 | 1,370 | 1,330 | 1,360 | 870,000 | 340 |
| 1996-06-03 | 1,360 | 1,370 | 1,320 | 1,350 | 407,000 | 337.50 |
| 1996-05-31 | 1,370 | 1,380 | 1,370 | 1,370 | 234,000 | 342.50 |
| 1996-05-30 | 1,380 | 1,390 | 1,370 | 1,380 | 305,000 | 345 |
| 1996-05-29 | 1,380 | 1,410 | 1,360 | 1,410 | 799,000 | 352.50 |
| 1996-05-28 | 1,360 | 1,380 | 1,350 | 1,360 | 289,000 | 340 |
| 1996-05-27 | 1,380 | 1,380 | 1,330 | 1,350 | 358,000 | 337.50 |
| 1996-05-24 | 1,330 | 1,380 | 1,330 | 1,380 | 391,000 | 345 |
| 1996-05-23 | 1,380 | 1,390 | 1,340 | 1,350 | 366,000 | 337.50 |
| 1996-05-22 | 1,360 | 1,410 | 1,360 | 1,400 | 1,009,000 | 350 |
| 1996-05-21 | 1,380 | 1,390 | 1,360 | 1,360 | 788,000 | 340 |
| 1996-05-20 | 1,380 | 1,410 | 1,370 | 1,370 | 1,282,000 | 342.50 |
| 1996-05-17 | 1,360 | 1,370 | 1,350 | 1,370 | 498,000 | 342.50 |
| 1996-05-16 | 1,350 | 1,370 | 1,340 | 1,350 | 728,000 | 337.50 |
| 1996-05-15 | 1,300 | 1,370 | 1,300 | 1,350 | 880,000 | 337.50 |
| 1996-05-14 | 1,290 | 1,300 | 1,280 | 1,280 | 247,000 | 320 |
| 1996-05-13 | 1,300 | 1,300 | 1,260 | 1,270 | 338,000 | 317.50 |
| 1996-05-10 | 1,270 | 1,300 | 1,260 | 1,290 | 758,000 | 322.50 |
| 1996-05-09 | 1,290 | 1,300 | 1,240 | 1,250 | 635,000 | 312.50 |
| 1996-05-08 | 1,290 | 1,320 | 1,290 | 1,300 | 1,112,000 | 325 |
| 1996-05-07 | 1,290 | 1,300 | 1,280 | 1,290 | 519,000 | 322.50 |
| 1996-05-02 | 1,300 | 1,310 | 1,290 | 1,300 | 849,000 | 325 |
| 1996-05-01 | 1,330 | 1,340 | 1,320 | 1,340 | 610,000 | 335 |
| 1996-04-30 | 1,330 | 1,360 | 1,330 | 1,330 | 456,000 | 332.50 |
| 1996-04-26 | 1,350 | 1,380 | 1,340 | 1,360 | 323,000 | 340 |
| 1996-04-25 | 1,350 | 1,360 | 1,340 | 1,340 | 499,000 | 335 |
| 1996-04-24 | 1,340 | 1,360 | 1,330 | 1,330 | 535,000 | 332.50 |
| 1996-04-23 | 1,360 | 1,360 | 1,330 | 1,340 | 582,000 | 335 |
| 1996-04-22 | 1,350 | 1,370 | 1,340 | 1,360 | 470,000 | 340 |
| 1996-04-19 | 1,360 | 1,370 | 1,350 | 1,360 | 574,000 | 340 |
| 1996-04-18 | 1,350 | 1,370 | 1,350 | 1,360 | 573,000 | 340 |
| 1996-04-17 | 1,360 | 1,370 | 1,340 | 1,360 | 1,314,000 | 340 |
| 1996-04-16 | 1,340 | 1,360 | 1,340 | 1,350 | 339,000 | 337.50 |
| 1996-04-15 | 1,360 | 1,360 | 1,350 | 1,350 | 467,000 | 337.50 |
| 1996-04-12 | 1,370 | 1,380 | 1,340 | 1,340 | 619,000 | 335 |
| 1996-04-11 | 1,380 | 1,390 | 1,370 | 1,370 | 512,000 | 342.50 |
| 1996-04-10 | 1,370 | 1,410 | 1,370 | 1,400 | 875,000 | 350 |
| 1996-04-09 | 1,350 | 1,380 | 1,350 | 1,370 | 445,000 | 342.50 |
| 1996-04-08 | 1,340 | 1,360 | 1,340 | 1,350 | 220,000 | 337.50 |
| 1996-04-05 | 1,340 | 1,360 | 1,340 | 1,350 | 229,000 | 337.50 |
| 1996-04-04 | 1,310 | 1,340 | 1,310 | 1,330 | 475,000 | 332.50 |
| 1996-04-03 | 1,330 | 1,340 | 1,300 | 1,320 | 609,000 | 330 |
| 1996-04-02 | 1,320 | 1,350 | 1,320 | 1,330 | 546,000 | 332.50 |
| 1996-04-01 | 1,330 | 1,350 | 1,280 | 1,280 | 730,000 | 320 |
| 1996-03-29 | 1,320 | 1,340 | 1,310 | 1,320 | 120,000 | 330 |
| 1996-03-28 | 1,320 | 1,340 | 1,310 | 1,330 | 262,000 | 332.50 |
| 1996-03-27 | 1,330 | 1,350 | 1,320 | 1,340 | 411,000 | 335 |
| 1996-03-26 | 1,360 | 1,390 | 1,340 | 1,350 | 561,000 | 337.50 |
| 1996-03-25 | 1,370 | 1,370 | 1,350 | 1,360 | 413,000 | 340 |
| 1996-03-22 | 1,330 | 1,370 | 1,330 | 1,360 | 787,000 | 340 |
| 1996-03-21 | 1,280 | 1,330 | 1,280 | 1,320 | 1,100,000 | 330 |
| 1996-03-19 | 1,300 | 1,320 | 1,260 | 1,270 | 704,000 | 317.50 |
| 1996-03-18 | 1,300 | 1,300 | 1,290 | 1,300 | 331,000 | 325 |
| 1996-03-15 | 1,250 | 1,300 | 1,250 | 1,290 | 794,000 | 322.50 |
| 1996-03-14 | 1,250 | 1,260 | 1,240 | 1,260 | 697,000 | 315 |
| 1996-03-13 | 1,240 | 1,240 | 1,220 | 1,240 | 394,000 | 310 |
| 1996-03-12 | 1,250 | 1,260 | 1,240 | 1,250 | 200,000 | 312.50 |
| 1996-03-11 | 1,270 | 1,280 | 1,240 | 1,240 | 447,000 | 310 |
| 1996-03-08 | 1,230 | 1,300 | 1,230 | 1,290 | 3,537,000 | 322.50 |
| 1996-03-07 | 1,280 | 1,280 | 1,270 | 1,270 | 458,000 | 317.50 |
| 1996-03-06 | 1,260 | 1,290 | 1,240 | 1,280 | 664,000 | 320 |
| 1996-03-05 | 1,260 | 1,280 | 1,250 | 1,270 | 657,000 | 317.50 |
| 1996-03-04 | 1,250 | 1,260 | 1,240 | 1,240 | 200,000 | 310 |
| 1996-03-01 | 1,230 | 1,250 | 1,230 | 1,240 | 299,000 | 310 |
| 1996-02-29 | 1,240 | 1,250 | 1,230 | 1,230 | 300,000 | 307.50 |
| 1996-02-28 | 1,220 | 1,250 | 1,210 | 1,230 | 291,000 | 307.50 |
| 1996-02-27 | 1,250 | 1,250 | 1,200 | 1,210 | 461,000 | 302.50 |
| 1996-02-26 | 1,210 | 1,240 | 1,200 | 1,230 | 190,000 | 307.50 |
| 1996-02-23 | 1,230 | 1,230 | 1,200 | 1,210 | 360,000 | 302.50 |
| 1996-02-22 | 1,220 | 1,230 | 1,210 | 1,210 | 424,000 | 302.50 |
| 1996-02-21 | 1,220 | 1,220 | 1,210 | 1,210 | 596,000 | 302.50 |
| 1996-02-20 | 1,200 | 1,210 | 1,170 | 1,210 | 589,000 | 302.50 |
| 1996-02-19 | 1,230 | 1,230 | 1,190 | 1,210 | 504,000 | 302.50 |
| 1996-02-16 | 1,250 | 1,250 | 1,220 | 1,250 | 471,000 | 312.50 |
| 1996-02-15 | 1,280 | 1,290 | 1,250 | 1,270 | 291,000 | 317.50 |
| 1996-02-14 | 1,270 | 1,310 | 1,270 | 1,300 | 1,945,000 | 325 |
| 1996-02-13 | 1,290 | 1,300 | 1,280 | 1,290 | 400,000 | 322.50 |
| 1996-02-09 | 1,310 | 1,310 | 1,280 | 1,290 | 425,000 | 322.50 |
| 1996-02-08 | 1,270 | 1,320 | 1,270 | 1,310 | 472,000 | 327.50 |
| 1996-02-07 | 1,260 | 1,280 | 1,250 | 1,270 | 2,615,000 | 317.50 |
| 1996-02-06 | 1,250 | 1,270 | 1,250 | 1,260 | 493,000 | 315 |
| 1996-02-05 | 1,270 | 1,270 | 1,250 | 1,270 | 358,000 | 317.50 |
| 1996-02-02 | 1,310 | 1,320 | 1,270 | 1,280 | 561,000 | 320 |
| 1996-02-01 | 1,290 | 1,320 | 1,280 | 1,320 | 331,000 | 330 |
| 1996-01-31 | 1,310 | 1,320 | 1,300 | 1,300 | 409,000 | 325 |
| 1996-01-30 | 1,300 | 1,320 | 1,290 | 1,290 | 530,000 | 322.50 |
| 1996-01-29 | 1,290 | 1,300 | 1,280 | 1,290 | 285,000 | 322.50 |
| 1996-01-26 | 1,290 | 1,300 | 1,280 | 1,300 | 442,000 | 325 |
| 1996-01-25 | 1,310 | 1,320 | 1,270 | 1,290 | 792,000 | 322.50 |
| 1996-01-24 | 1,270 | 1,330 | 1,270 | 1,330 | 852,000 | 332.50 |
| 1996-01-23 | 1,310 | 1,330 | 1,290 | 1,290 | 912,000 | 322.50 |
| 1996-01-22 | 1,300 | 1,310 | 1,290 | 1,300 | 506,000 | 325 |
| 1996-01-19 | 1,300 | 1,310 | 1,290 | 1,300 | 985,000 | 325 |
| 1996-01-18 | 1,280 | 1,320 | 1,280 | 1,310 | 758,000 | 327.50 |
| 1996-01-17 | 1,300 | 1,320 | 1,290 | 1,290 | 1,678,000 | 322.50 |
| 1996-01-16 | 1,220 | 1,260 | 1,220 | 1,240 | 970,000 | 310 |
| 1996-01-12 | 1,240 | 1,250 | 1,180 | 1,200 | 557,000 | 300 |
| 1996-01-11 | 1,210 | 1,230 | 1,200 | 1,220 | 266,000 | 305 |
| 1996-01-10 | 1,240 | 1,270 | 1,230 | 1,230 | 552,000 | 307.50 |
| 1996-01-09 | 1,250 | 1,270 | 1,240 | 1,250 | 970,000 | 312.50 |
| 1996-01-08 | 1,210 | 1,250 | 1,210 | 1,240 | 672,000 | 310 |
| 1996-01-05 | 1,200 | 1,250 | 1,190 | 1,250 | 1,029,000 | 312.50 |
| 1996-01-04 | 1,170 | 1,190 | 1,170 | 1,190 | 646,000 | 297.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1983-03-28]1株→1.05株
