7458 (株)第一興商 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 | 7,010 | 7,100 | 6,980 | 7,050 | 38,200 | 705 |
| 1996-12-27 | 6,940 | 7,050 | 6,860 | 6,980 | 13,300 | 698 |
| 1996-12-26 | 6,880 | 7,000 | 6,860 | 6,940 | 32,600 | 694 |
| 1996-12-25 | 6,900 | 7,000 | 6,810 | 6,860 | 33,800 | 686 |
| 1996-12-24 | 7,390 | 7,390 | 6,900 | 6,900 | 26,400 | 690 |
| 1996-12-20 | 7,750 | 7,750 | 7,270 | 7,450 | 23,300 | 745 |
| 1996-12-19 | 7,800 | 7,900 | 7,750 | 7,750 | 12,300 | 775 |
| 1996-12-18 | 8,120 | 8,150 | 7,850 | 7,850 | 17,000 | 785 |
| 1996-12-17 | 8,440 | 8,440 | 8,090 | 8,090 | 14,100 | 809 |
| 1996-12-16 | 8,550 | 8,610 | 8,450 | 8,500 | 12,600 | 850 |
| 1996-12-13 | 8,650 | 8,700 | 8,550 | 8,600 | 8,400 | 860 |
| 1996-12-12 | 8,790 | 8,800 | 8,640 | 8,650 | 4,600 | 865 |
| 1996-12-11 | 8,780 | 8,850 | 8,700 | 8,800 | 16,300 | 880 |
| 1996-12-10 | 8,560 | 9,000 | 8,460 | 8,900 | 25,900 | 890 |
| 1996-12-09 | 8,550 | 8,560 | 8,400 | 8,460 | 20,900 | 846 |
| 1996-12-06 | 8,510 | 8,570 | 8,400 | 8,550 | 13,000 | 855 |
| 1996-12-05 | 8,800 | 8,800 | 8,500 | 8,510 | 9,300 | 851 |
| 1996-12-04 | 8,400 | 8,650 | 8,310 | 8,650 | 56,000 | 865 |
| 1996-12-03 | 8,200 | 8,400 | 8,200 | 8,310 | 9,400 | 831 |
| 1996-12-02 | 8,400 | 8,400 | 8,100 | 8,200 | 15,400 | 820 |
| 1996-11-29 | 8,000 | 8,800 | 8,000 | 8,500 | 18,900 | 850 |
| 1996-11-28 | 8,200 | 8,200 | 8,010 | 8,050 | 30,500 | 805 |
| 1996-11-27 | 8,690 | 8,690 | 8,200 | 8,250 | 25,200 | 825 |
| 1996-11-26 | 9,050 | 9,070 | 8,600 | 8,700 | 63,400 | 870 |
| 1996-11-25 | 9,280 | 9,280 | 9,010 | 9,070 | 17,300 | 907 |
| 1996-11-22 | 9,280 | 9,280 | 9,050 | 9,280 | 39,000 | 928 |
| 1996-11-21 | 9,480 | 9,480 | 9,000 | 9,290 | 44,800 | 929 |
| 1996-11-20 | 9,730 | 9,750 | 9,510 | 9,630 | 15,800 | 963 |
| 1996-11-19 | 9,890 | 9,890 | 9,730 | 9,790 | 5,100 | 979 |
| 1996-11-18 | 9,800 | 10,000 | 9,800 | 9,900 | 12,500 | 990 |
| 1996-11-15 | 9,850 | 9,850 | 9,700 | 9,800 | 9,800 | 980 |
| 1996-11-14 | 9,950 | 9,950 | 9,700 | 9,900 | 8,800 | 990 |
| 1996-11-13 | 9,920 | 9,960 | 9,910 | 9,950 | 5,200 | 995 |
| 1996-11-12 | 9,950 | 9,960 | 9,900 | 9,960 | 18,700 | 996 |
| 1996-11-11 | 9,970 | 9,970 | 9,900 | 9,950 | 8,100 | 995 |
| 1996-11-08 | 9,990 | 9,990 | 9,900 | 9,900 | 11,300 | 990 |
| 1996-11-07 | 10,000 | 10,200 | 9,910 | 9,980 | 12,700 | 998 |
| 1996-11-06 | 9,900 | 10,000 | 9,900 | 10,000 | 5,900 | 1,000 |
| 1996-11-05 | 9,910 | 9,920 | 9,900 | 9,910 | 8,400 | 991 |
| 1996-11-01 | 9,980 | 10,000 | 9,920 | 9,920 | 9,800 | 992 |
| 1996-10-31 | 10,000 | 10,100 | 9,920 | 9,920 | 8,700 | 992 |
| 1996-10-30 | 9,980 | 10,100 | 9,910 | 10,000 | 4,100 | 1,000 |
| 1996-10-29 | 10,200 | 10,300 | 9,900 | 10,000 | 13,400 | 1,000 |
| 1996-10-28 | 10,100 | 10,300 | 10,100 | 10,200 | 8,000 | 1,020 |
| 1996-10-25 | 9,990 | 10,100 | 9,880 | 10,100 | 24,900 | 1,010 |
| 1996-10-24 | 10,000 | 10,100 | 9,980 | 9,990 | 15,600 | 999 |
| 1996-10-23 | 10,200 | 10,200 | 10,000 | 10,200 | 12,500 | 1,020 |
| 1996-10-22 | 10,200 | 10,300 | 10,000 | 10,300 | 8,600 | 1,030 |
| 1996-10-21 | 10,300 | 10,300 | 10,100 | 10,200 | 3,600 | 1,020 |
| 1996-10-18 | 10,400 | 10,500 | 10,200 | 10,400 | 9,800 | 1,040 |
| 1996-10-17 | 10,500 | 10,500 | 10,200 | 10,400 | 10,500 | 1,040 |
| 1996-10-16 | 10,500 | 10,700 | 10,400 | 10,500 | 10,400 | 1,050 |
| 1996-10-15 | 10,400 | 10,500 | 10,200 | 10,400 | 12,700 | 1,040 |
| 1996-10-14 | 10,600 | 10,700 | 10,300 | 10,500 | 12,300 | 1,050 |
| 1996-10-11 | 10,800 | 10,800 | 10,500 | 10,600 | 12,700 | 1,060 |
| 1996-10-09 | 10,900 | 11,000 | 10,800 | 10,800 | 6,900 | 1,080 |
| 1996-10-08 | 10,900 | 11,100 | 10,700 | 11,000 | 11,000 | 1,100 |
| 1996-10-07 | 11,400 | 11,400 | 10,900 | 11,100 | 6,200 | 1,110 |
| 1996-10-04 | 11,300 | 11,300 | 10,900 | 11,300 | 14,900 | 1,130 |
| 1996-10-03 | 11,300 | 11,500 | 11,300 | 11,300 | 26,200 | 1,130 |
| 1996-10-02 | 10,900 | 11,300 | 10,900 | 11,200 | 18,600 | 1,120 |
| 1996-10-01 | 10,800 | 11,000 | 10,700 | 10,800 | 34,300 | 1,080 |
| 1996-09-30 | 10,500 | 10,800 | 10,500 | 10,500 | 17,800 | 1,050 |
| 1996-09-27 | 10,100 | 10,300 | 10,000 | 10,300 | 14,500 | 1,030 |
| 1996-09-26 | 9,960 | 10,200 | 9,950 | 10,100 | 16,300 | 1,010 |
| 1996-09-25 | 9,990 | 9,990 | 9,880 | 9,960 | 73,200 | 996 |
| 1996-09-24 | 10,200 | 10,200 | 10,000 | 10,100 | 8,500 | 1,010 |
| 1996-09-20 | 10,200 | 10,200 | 10,100 | 10,200 | 8,300 | 1,020 |
| 1996-09-19 | 10,400 | 10,400 | 10,000 | 10,200 | 21,500 | 1,020 |
| 1996-09-18 | 10,300 | 10,400 | 10,200 | 10,300 | 17,900 | 1,030 |
| 1996-09-17 | 10,100 | 10,400 | 10,100 | 10,400 | 20,300 | 1,040 |
| 1996-09-13 | 10,100 | 10,300 | 9,990 | 10,100 | 29,500 | 1,010 |
| 1996-09-12 | 10,700 | 10,700 | 10,300 | 10,300 | 17,600 | 1,030 |
| 1996-09-11 | 10,500 | 10,700 | 10,400 | 10,500 | 16,400 | 1,050 |
| 1996-09-10 | 10,700 | 10,700 | 10,500 | 10,500 | 11,300 | 1,050 |
| 1996-09-09 | 10,600 | 10,700 | 10,500 | 10,700 | 8,600 | 1,070 |
| 1996-09-06 | 10,700 | 10,800 | 10,500 | 10,500 | 11,000 | 1,050 |
| 1996-09-05 | 10,800 | 10,900 | 10,600 | 10,800 | 22,200 | 1,080 |
| 1996-09-04 | 10,800 | 10,900 | 10,700 | 10,800 | 14,400 | 1,080 |
| 1996-09-03 | 10,600 | 10,900 | 10,600 | 10,900 | 8,600 | 1,090 |
| 1996-09-02 | 10,600 | 11,000 | 10,600 | 10,800 | 18,500 | 1,080 |
| 1996-08-30 | 10,800 | 11,300 | 10,600 | 10,800 | 85,300 | 1,080 |
| 1996-08-29 | 10,800 | 10,900 | 10,800 | 10,900 | 71,200 | 1,090 |
| 1996-08-28 | 11,200 | 11,400 | 10,600 | 10,800 | 40,800 | 1,080 |
| 1996-08-27 | 11,400 | 11,500 | 11,100 | 11,100 | 12,700 | 1,110 |
| 1996-08-26 | 11,600 | 11,600 | 11,500 | 11,500 | 11,700 | 1,150 |
| 1996-08-23 | 11,600 | 11,900 | 11,500 | 11,700 | 16,300 | 1,170 |
| 1996-08-22 | 11,800 | 11,800 | 11,600 | 11,700 | 6,400 | 1,170 |
| 1996-08-21 | 12,100 | 12,100 | 11,800 | 11,800 | 17,000 | 1,180 |
| 1996-08-20 | 11,900 | 12,000 | 11,700 | 12,000 | 14,800 | 1,200 |
| 1996-08-19 | 11,800 | 11,900 | 11,800 | 11,900 | 7,000 | 1,190 |
| 1996-08-16 | 11,900 | 11,900 | 11,600 | 11,800 | 13,100 | 1,180 |
| 1996-08-15 | 11,800 | 12,000 | 11,600 | 11,700 | 9,200 | 1,170 |
| 1996-08-14 | 12,000 | 12,000 | 11,900 | 11,900 | 8,800 | 1,190 |
| 1996-08-13 | 12,200 | 12,200 | 11,800 | 12,000 | 18,900 | 1,200 |
| 1996-08-12 | 12,200 | 12,200 | 12,000 | 12,200 | 12,300 | 1,220 |
| 1996-08-09 | 12,000 | 12,200 | 12,000 | 12,100 | 18,300 | 1,210 |
| 1996-08-08 | 11,600 | 12,000 | 11,600 | 12,000 | 9,600 | 1,200 |
| 1996-08-07 | 11,800 | 12,000 | 11,500 | 11,600 | 14,000 | 1,160 |
| 1996-08-06 | 11,800 | 11,900 | 11,700 | 11,800 | 6,900 | 1,180 |
| 1996-08-05 | 12,000 | 12,100 | 12,000 | 12,000 | 10,700 | 1,200 |
| 1996-08-02 | 12,000 | 12,300 | 11,900 | 12,200 | 32,700 | 1,220 |
| 1996-08-01 | 11,900 | 12,000 | 11,700 | 12,000 | 18,200 | 1,200 |
| 1996-07-31 | 11,700 | 12,000 | 11,700 | 11,800 | 13,100 | 1,180 |
| 1996-07-30 | 11,800 | 11,800 | 11,500 | 11,500 | 9,700 | 1,150 |
| 1996-07-29 | 11,900 | 12,000 | 11,700 | 11,800 | 16,000 | 1,180 |
| 1996-07-26 | 12,300 | 12,300 | 12,000 | 12,000 | 10,800 | 1,200 |
| 1996-07-25 | 12,000 | 12,500 | 12,000 | 12,300 | 27,100 | 1,230 |
| 1996-07-24 | 12,200 | 12,200 | 11,500 | 11,600 | 26,600 | 1,160 |
| 1996-07-23 | 12,600 | 12,600 | 12,100 | 12,400 | 15,100 | 1,240 |
| 1996-07-22 | 13,000 | 13,000 | 12,600 | 12,600 | 8,100 | 1,260 |
| 1996-07-19 | 12,800 | 13,000 | 12,700 | 13,000 | 13,800 | 1,300 |
| 1996-07-18 | 12,900 | 13,000 | 12,700 | 13,000 | 17,600 | 1,300 |
| 1996-07-17 | 13,000 | 13,000 | 12,700 | 13,000 | 23,200 | 1,300 |
| 1996-07-16 | 12,800 | 13,000 | 12,700 | 12,700 | 9,900 | 1,270 |
| 1996-07-15 | 13,100 | 13,100 | 12,800 | 13,000 | 14,500 | 1,300 |
| 1996-07-12 | 13,000 | 13,000 | 12,800 | 13,000 | 18,300 | 1,300 |
| 1996-07-11 | 13,000 | 13,100 | 12,900 | 13,000 | 8,600 | 1,300 |
| 1996-07-10 | 13,000 | 13,100 | 12,900 | 13,100 | 10,000 | 1,310 |
| 1996-07-09 | 13,200 | 13,200 | 12,900 | 12,900 | 15,700 | 1,290 |
| 1996-07-08 | 12,900 | 13,300 | 12,900 | 13,300 | 13,100 | 1,330 |
| 1996-07-05 | 13,100 | 13,300 | 13,000 | 13,300 | 19,400 | 1,330 |
| 1996-07-04 | 13,400 | 13,500 | 13,000 | 13,100 | 28,300 | 1,310 |
| 1996-07-03 | 13,400 | 13,400 | 13,200 | 13,400 | 27,900 | 1,340 |
| 1996-07-02 | 13,300 | 13,500 | 13,200 | 13,500 | 48,700 | 1,350 |
| 1996-07-01 | 13,400 | 13,500 | 12,900 | 13,000 | 51,200 | 1,300 |
| 1996-06-28 | 13,300 | 13,500 | 13,200 | 13,500 | 30,800 | 1,350 |
| 1996-06-27 | 13,300 | 13,300 | 13,100 | 13,200 | 12,600 | 1,320 |
| 1996-06-26 | 13,100 | 13,300 | 13,000 | 13,100 | 29,600 | 1,310 |
| 1996-06-25 | 13,100 | 13,200 | 13,000 | 13,100 | 32,300 | 1,310 |
| 1996-06-24 | 13,000 | 13,300 | 13,000 | 13,100 | 21,800 | 1,310 |
| 1996-06-21 | 12,900 | 12,900 | 12,700 | 12,900 | 21,100 | 1,290 |
| 1996-06-20 | 12,900 | 12,900 | 12,700 | 12,900 | 15,400 | 1,290 |
| 1996-06-19 | 12,800 | 13,100 | 12,800 | 12,800 | 31,500 | 1,280 |
| 1996-06-18 | 13,200 | 13,300 | 12,700 | 12,700 | 18,100 | 1,270 |
| 1996-06-17 | 13,200 | 13,400 | 13,000 | 13,300 | 22,500 | 1,330 |
| 1996-06-14 | 12,600 | 13,000 | 12,500 | 13,000 | 30,000 | 1,300 |
| 1996-06-13 | 12,700 | 12,900 | 12,500 | 12,600 | 23,700 | 1,260 |
| 1996-06-12 | 12,800 | 12,900 | 12,700 | 12,900 | 29,400 | 1,290 |
| 1996-06-11 | 12,900 | 12,900 | 12,700 | 12,800 | 15,600 | 1,280 |
| 1996-06-10 | 13,000 | 13,000 | 12,700 | 13,000 | 14,200 | 1,300 |
| 1996-06-07 | 13,200 | 13,200 | 12,900 | 13,000 | 27,400 | 1,300 |
| 1996-06-06 | 13,100 | 13,200 | 12,900 | 13,200 | 19,500 | 1,320 |
| 1996-06-05 | 13,500 | 13,500 | 13,000 | 13,100 | 24,800 | 1,310 |
| 1996-06-04 | 13,100 | 13,500 | 12,900 | 13,500 | 29,800 | 1,350 |
| 1996-06-03 | 13,300 | 13,400 | 12,800 | 13,000 | 42,700 | 1,300 |
| 1996-05-31 | 13,400 | 13,400 | 13,200 | 13,400 | 25,100 | 1,340 |
| 1996-05-30 | 13,800 | 13,800 | 13,400 | 13,500 | 25,400 | 1,350 |
| 1996-05-29 | 13,200 | 13,900 | 13,100 | 13,900 | 57,400 | 1,390 |
| 1996-05-28 | 13,100 | 13,300 | 13,000 | 13,300 | 30,300 | 1,330 |
| 1996-05-27 | 13,400 | 13,500 | 13,000 | 13,300 | 32,500 | 1,330 |
| 1996-05-24 | 13,400 | 13,800 | 13,100 | 13,700 | 37,100 | 1,370 |
| 1996-05-23 | 14,200 | 14,200 | 13,500 | 13,700 | 35,000 | 1,370 |
| 1996-05-22 | 14,400 | 14,500 | 13,900 | 14,300 | 41,200 | 1,430 |
| 1996-05-21 | 14,600 | 14,600 | 14,200 | 14,500 | 39,600 | 1,450 |
| 1996-05-20 | 14,700 | 14,700 | 14,400 | 14,600 | 30,100 | 1,460 |
| 1996-05-17 | 14,900 | 14,900 | 14,500 | 14,500 | 65,200 | 1,450 |
| 1996-05-16 | 15,400 | 15,500 | 14,900 | 14,900 | 77,100 | 1,490 |
| 1996-05-15 | 15,300 | 15,600 | 15,100 | 15,500 | 197,400 | 1,550 |
| 1996-05-14 | 15,200 | 15,500 | 15,000 | 15,200 | 177,800 | 1,520 |
| 1996-05-13 | 15,700 | 15,800 | 15,100 | 15,500 | 147,100 | 1,550 |
| 1996-05-10 | 15,000 | 15,900 | 14,900 | 15,700 | 394,300 | 1,570 |
| 1996-05-09 | 14,900 | 15,000 | 14,700 | 15,000 | 110,600 | 1,500 |
| 1996-05-08 | 14,600 | 14,900 | 14,500 | 14,900 | 72,900 | 1,490 |
| 1996-05-07 | 15,000 | 15,000 | 14,600 | 14,600 | 67,500 | 1,460 |
| 1996-05-02 | 14,700 | 14,900 | 14,500 | 14,900 | 122,600 | 1,490 |
| 1996-05-01 | 14,600 | 14,700 | 14,300 | 14,500 | 125,000 | 1,450 |
| 1996-04-30 | 14,800 | 15,000 | 14,500 | 14,800 | 85,100 | 1,480 |
| 1996-04-26 | 14,600 | 14,800 | 14,500 | 14,700 | 125,900 | 1,470 |
| 1996-04-25 | 13,900 | 14,500 | 13,900 | 14,500 | 155,200 | 1,450 |
| 1996-04-24 | 13,500 | 14,000 | 13,500 | 13,800 | 95,600 | 1,380 |
| 1996-04-23 | 13,400 | 13,500 | 13,100 | 13,100 | 45,600 | 1,310 |
| 1996-04-22 | 13,300 | 13,500 | 13,100 | 13,300 | 33,400 | 1,330 |
| 1996-04-19 | 13,400 | 13,500 | 13,000 | 13,000 | 39,600 | 1,300 |
| 1996-04-18 | 13,500 | 13,500 | 13,300 | 13,400 | 30,200 | 1,340 |
| 1996-04-17 | 13,500 | 13,600 | 13,400 | 13,400 | 65,400 | 1,340 |
| 1996-04-16 | 13,000 | 13,400 | 13,000 | 13,400 | 61,000 | 1,340 |
| 1996-04-15 | 13,000 | 13,100 | 12,800 | 13,000 | 30,400 | 1,300 |
| 1996-04-12 | 12,800 | 13,000 | 12,700 | 12,700 | 25,600 | 1,270 |
| 1996-04-11 | 12,800 | 12,900 | 12,700 | 12,800 | 20,500 | 1,280 |
| 1996-04-10 | 13,000 | 13,000 | 12,700 | 12,900 | 70,700 | 1,290 |
| 1996-04-09 | 12,400 | 13,000 | 12,300 | 12,800 | 94,400 | 1,280 |
| 1996-04-08 | 12,600 | 12,700 | 12,400 | 12,400 | 28,200 | 1,240 |
| 1996-04-05 | 12,200 | 12,700 | 12,000 | 12,600 | 76,400 | 1,260 |
| 1996-04-04 | 12,300 | 12,300 | 12,000 | 12,000 | 30,500 | 1,200 |
| 1996-04-03 | 12,400 | 12,500 | 12,100 | 12,200 | 21,100 | 1,220 |
| 1996-04-02 | 12,500 | 12,700 | 12,100 | 12,400 | 19,700 | 1,240 |
| 1996-04-01 | 12,800 | 12,900 | 12,100 | 12,400 | 80,600 | 1,240 |
| 1996-03-29 | 11,800 | 12,900 | 11,800 | 12,900 | 110,000 | 1,290 |
| 1996-03-28 | 11,500 | 11,800 | 11,400 | 11,600 | 34,700 | 1,160 |
| 1996-03-27 | 11,700 | 11,700 | 11,300 | 11,400 | 13,300 | 1,140 |
| 1996-03-26 | 11,500 | 11,800 | 11,400 | 11,800 | 41,800 | 1,180 |
| 1996-03-25 | 11,100 | 11,400 | 11,100 | 11,400 | 26,500 | 1,140 |
| 1996-03-22 | 11,200 | 11,600 | 11,000 | 11,100 | 44,900 | 1,110 |
| 1996-03-21 | 10,200 | 11,200 | 10,200 | 11,000 | 46,500 | 1,100 |
| 1996-03-19 | 10,200 | 10,300 | 10,000 | 10,200 | 34,900 | 1,020 |
| 1996-03-18 | 10,400 | 10,400 | 10,000 | 10,200 | 35,000 | 1,020 |
| 1996-03-15 | 10,500 | 10,600 | 10,100 | 10,400 | 56,900 | 1,040 |
| 1996-03-14 | 10,600 | 10,700 | 9,990 | 10,700 | 55,400 | 1,070 |
| 1996-03-13 | 11,600 | 11,600 | 10,600 | 10,900 | 37,000 | 1,090 |
| 1996-03-12 | 11,800 | 11,800 | 11,300 | 11,600 | 35,100 | 1,160 |
| 1996-03-11 | 11,900 | 12,000 | 11,500 | 12,000 | 18,900 | 1,200 |
| 1996-03-08 | 12,200 | 12,200 | 12,000 | 12,000 | 22,600 | 1,200 |
| 1996-03-07 | 12,200 | 12,300 | 12,000 | 12,300 | 23,400 | 1,230 |
| 1996-03-06 | 12,300 | 12,500 | 12,100 | 12,400 | 18,300 | 1,240 |
| 1996-03-05 | 12,200 | 12,400 | 12,000 | 12,400 | 25,200 | 1,240 |
| 1996-03-04 | 12,000 | 12,300 | 11,900 | 12,300 | 18,100 | 1,230 |
| 1996-03-01 | 12,000 | 12,100 | 11,800 | 12,100 | 65,700 | 1,210 |
| 1996-02-29 | 12,200 | 12,200 | 12,000 | 12,200 | 19,000 | 1,220 |
| 1996-02-28 | 12,300 | 12,300 | 12,000 | 12,200 | 22,500 | 1,220 |
| 1996-02-27 | 12,400 | 12,400 | 12,100 | 12,300 | 17,900 | 1,230 |
| 1996-02-26 | 12,600 | 12,600 | 12,300 | 12,600 | 14,400 | 1,260 |
| 1996-02-23 | 12,600 | 12,700 | 12,500 | 12,700 | 25,900 | 1,270 |
| 1996-02-22 | 12,800 | 12,900 | 12,600 | 12,900 | 10,800 | 1,290 |
| 1996-02-21 | 12,700 | 12,900 | 12,700 | 12,900 | 16,600 | 1,290 |
| 1996-02-20 | 12,900 | 12,900 | 12,500 | 12,700 | 16,100 | 1,270 |
| 1996-02-19 | 12,900 | 13,000 | 12,900 | 13,000 | 16,000 | 1,300 |
| 1996-02-16 | 13,100 | 13,100 | 12,900 | 13,100 | 15,900 | 1,310 |
| 1996-02-15 | 13,100 | 13,200 | 13,000 | 13,200 | 19,300 | 1,320 |
| 1996-02-14 | 13,200 | 13,300 | 13,100 | 13,200 | 20,200 | 1,320 |
| 1996-02-13 | 13,200 | 13,400 | 13,100 | 13,200 | 12,900 | 1,320 |
| 1996-02-09 | 13,300 | 13,400 | 13,000 | 13,200 | 16,300 | 1,320 |
| 1996-02-08 | 13,000 | 13,300 | 12,900 | 13,200 | 31,600 | 1,320 |
| 1996-02-07 | 12,900 | 13,000 | 12,800 | 12,800 | 12,600 | 1,280 |
| 1996-02-06 | 13,200 | 13,200 | 12,800 | 13,100 | 12,600 | 1,310 |
| 1996-02-05 | 13,000 | 13,200 | 12,900 | 13,200 | 26,700 | 1,320 |
| 1996-02-02 | 13,200 | 13,200 | 12,900 | 13,200 | 17,700 | 1,320 |
| 1996-02-01 | 13,200 | 13,300 | 12,900 | 13,200 | 48,900 | 1,320 |
| 1996-01-31 | 13,400 | 13,600 | 13,300 | 13,400 | 16,900 | 1,340 |
| 1996-01-30 | 13,400 | 13,500 | 13,300 | 13,400 | 13,800 | 1,340 |
| 1996-01-29 | 13,500 | 13,600 | 13,400 | 13,400 | 20,400 | 1,340 |
| 1996-01-26 | 13,700 | 13,700 | 13,200 | 13,400 | 33,100 | 1,340 |
| 1996-01-25 | 13,500 | 13,700 | 13,500 | 13,700 | 23,800 | 1,370 |
| 1996-01-24 | 13,800 | 13,900 | 13,500 | 13,800 | 21,000 | 1,380 |
| 1996-01-23 | 14,000 | 14,000 | 13,600 | 14,000 | 24,400 | 1,400 |
| 1996-01-22 | 14,200 | 14,200 | 13,900 | 14,100 | 20,400 | 1,410 |
| 1996-01-19 | 14,500 | 14,600 | 13,900 | 14,200 | 106,700 | 1,420 |
| 1996-01-18 | 13,300 | 14,400 | 13,200 | 14,300 | 95,400 | 1,430 |
| 1996-01-17 | 13,400 | 13,400 | 13,100 | 13,300 | 17,400 | 1,330 |
| 1996-01-16 | 13,400 | 13,400 | 13,200 | 13,400 | 11,500 | 1,340 |
| 1996-01-12 | 13,500 | 13,500 | 13,200 | 13,400 | 22,800 | 1,340 |
| 1996-01-11 | 13,500 | 13,600 | 13,300 | 13,600 | 13,200 | 1,360 |
| 1996-01-10 | 13,600 | 13,600 | 13,400 | 13,500 | 23,400 | 1,350 |
| 1996-01-09 | 13,600 | 13,700 | 13,200 | 13,600 | 24,800 | 1,360 |
| 1996-01-08 | 13,800 | 13,800 | 13,400 | 13,700 | 32,000 | 1,370 |
| 1996-01-05 | 13,900 | 14,100 | 13,700 | 13,900 | 60,100 | 1,390 |
| 1996-01-04 | 13,400 | 14,000 | 13,400 | 13,900 | 42,700 | 1,390 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
