7911 TOPPAN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 | 1,460 | 1,460 | 1,440 | 1,450 | 240,000 | 2,900 |
| 1996-12-27 | 1,460 | 1,470 | 1,440 | 1,450 | 527,000 | 2,900 |
| 1996-12-26 | 1,450 | 1,450 | 1,420 | 1,450 | 681,000 | 2,900 |
| 1996-12-25 | 1,430 | 1,450 | 1,430 | 1,450 | 278,000 | 2,900 |
| 1996-12-24 | 1,450 | 1,450 | 1,430 | 1,430 | 527,000 | 2,860 |
| 1996-12-20 | 1,460 | 1,460 | 1,440 | 1,440 | 837,000 | 2,880 |
| 1996-12-19 | 1,450 | 1,470 | 1,420 | 1,420 | 540,000 | 2,840 |
| 1996-12-18 | 1,490 | 1,490 | 1,460 | 1,460 | 590,000 | 2,920 |
| 1996-12-17 | 1,490 | 1,500 | 1,480 | 1,480 | 516,000 | 2,960 |
| 1996-12-16 | 1,490 | 1,500 | 1,480 | 1,500 | 498,000 | 3,000 |
| 1996-12-13 | 1,470 | 1,470 | 1,440 | 1,470 | 2,496,000 | 2,940 |
| 1996-12-12 | 1,450 | 1,470 | 1,450 | 1,470 | 440,000 | 2,940 |
| 1996-12-11 | 1,490 | 1,500 | 1,470 | 1,470 | 366,000 | 2,940 |
| 1996-12-10 | 1,500 | 1,510 | 1,490 | 1,510 | 531,000 | 3,020 |
| 1996-12-09 | 1,480 | 1,500 | 1,470 | 1,500 | 406,000 | 3,000 |
| 1996-12-06 | 1,480 | 1,490 | 1,430 | 1,460 | 1,080,000 | 2,920 |
| 1996-12-05 | 1,450 | 1,480 | 1,440 | 1,480 | 971,000 | 2,960 |
| 1996-12-04 | 1,440 | 1,450 | 1,430 | 1,450 | 651,000 | 2,900 |
| 1996-12-03 | 1,450 | 1,460 | 1,430 | 1,440 | 674,000 | 2,880 |
| 1996-12-02 | 1,490 | 1,500 | 1,450 | 1,450 | 560,000 | 2,900 |
| 1996-11-29 | 1,490 | 1,510 | 1,490 | 1,500 | 830,000 | 3,000 |
| 1996-11-28 | 1,490 | 1,500 | 1,470 | 1,480 | 428,000 | 2,960 |
| 1996-11-27 | 1,520 | 1,520 | 1,500 | 1,510 | 1,184,000 | 3,020 |
| 1996-11-26 | 1,500 | 1,520 | 1,500 | 1,510 | 940,000 | 3,020 |
| 1996-11-25 | 1,500 | 1,500 | 1,480 | 1,480 | 449,000 | 2,960 |
| 1996-11-22 | 1,460 | 1,520 | 1,460 | 1,510 | 981,000 | 3,020 |
| 1996-11-21 | 1,460 | 1,480 | 1,460 | 1,470 | 496,000 | 2,940 |
| 1996-11-20 | 1,450 | 1,480 | 1,450 | 1,480 | 1,015,000 | 2,960 |
| 1996-11-19 | 1,430 | 1,440 | 1,420 | 1,440 | 482,000 | 2,880 |
| 1996-11-18 | 1,430 | 1,430 | 1,420 | 1,430 | 316,000 | 2,860 |
| 1996-11-15 | 1,450 | 1,450 | 1,430 | 1,430 | 435,000 | 2,860 |
| 1996-11-14 | 1,450 | 1,450 | 1,440 | 1,440 | 388,000 | 2,880 |
| 1996-11-13 | 1,460 | 1,460 | 1,440 | 1,450 | 551,000 | 2,900 |
| 1996-11-12 | 1,460 | 1,460 | 1,450 | 1,460 | 418,000 | 2,920 |
| 1996-11-11 | 1,470 | 1,480 | 1,450 | 1,450 | 672,000 | 2,900 |
| 1996-11-08 | 1,440 | 1,490 | 1,440 | 1,470 | 812,000 | 2,940 |
| 1996-11-07 | 1,470 | 1,480 | 1,420 | 1,430 | 594,000 | 2,860 |
| 1996-11-06 | 1,430 | 1,470 | 1,430 | 1,450 | 861,000 | 2,900 |
| 1996-11-05 | 1,440 | 1,440 | 1,410 | 1,420 | 190,000 | 2,840 |
| 1996-11-01 | 1,410 | 1,430 | 1,400 | 1,430 | 699,000 | 2,860 |
| 1996-10-31 | 1,450 | 1,450 | 1,390 | 1,390 | 702,000 | 2,780 |
| 1996-10-30 | 1,460 | 1,470 | 1,430 | 1,450 | 293,000 | 2,900 |
| 1996-10-29 | 1,460 | 1,490 | 1,460 | 1,480 | 694,000 | 2,960 |
| 1996-10-28 | 1,440 | 1,460 | 1,430 | 1,460 | 471,000 | 2,920 |
| 1996-10-25 | 1,440 | 1,440 | 1,420 | 1,430 | 507,000 | 2,860 |
| 1996-10-24 | 1,470 | 1,470 | 1,450 | 1,450 | 711,000 | 2,900 |
| 1996-10-23 | 1,470 | 1,480 | 1,450 | 1,480 | 578,000 | 2,960 |
| 1996-10-22 | 1,480 | 1,490 | 1,470 | 1,480 | 510,000 | 2,960 |
| 1996-10-21 | 1,530 | 1,530 | 1,500 | 1,500 | 306,000 | 3,000 |
| 1996-10-18 | 1,510 | 1,540 | 1,500 | 1,530 | 928,000 | 3,060 |
| 1996-10-17 | 1,500 | 1,510 | 1,490 | 1,490 | 433,000 | 2,980 |
| 1996-10-16 | 1,510 | 1,520 | 1,500 | 1,500 | 892,000 | 3,000 |
| 1996-10-15 | 1,490 | 1,500 | 1,480 | 1,500 | 720,000 | 3,000 |
| 1996-10-14 | 1,490 | 1,490 | 1,470 | 1,480 | 204,000 | 2,960 |
| 1996-10-11 | 1,470 | 1,480 | 1,460 | 1,470 | 567,000 | 2,940 |
| 1996-10-09 | 1,460 | 1,470 | 1,460 | 1,470 | 496,000 | 2,940 |
| 1996-10-08 | 1,480 | 1,490 | 1,460 | 1,460 | 415,000 | 2,920 |
| 1996-10-07 | 1,470 | 1,490 | 1,460 | 1,490 | 309,000 | 2,980 |
| 1996-10-04 | 1,490 | 1,490 | 1,460 | 1,470 | 596,000 | 2,940 |
| 1996-10-03 | 1,520 | 1,520 | 1,510 | 1,510 | 369,000 | 3,020 |
| 1996-10-02 | 1,530 | 1,540 | 1,510 | 1,520 | 511,000 | 3,040 |
| 1996-10-01 | 1,560 | 1,570 | 1,540 | 1,550 | 610,000 | 3,100 |
| 1996-09-30 | 1,520 | 1,580 | 1,520 | 1,570 | 861,000 | 3,140 |
| 1996-09-27 | 1,500 | 1,530 | 1,490 | 1,520 | 714,000 | 3,040 |
| 1996-09-26 | 1,500 | 1,520 | 1,500 | 1,500 | 705,000 | 3,000 |
| 1996-09-25 | 1,510 | 1,520 | 1,500 | 1,500 | 329,000 | 3,000 |
| 1996-09-24 | 1,510 | 1,520 | 1,500 | 1,510 | 521,000 | 3,020 |
| 1996-09-20 | 1,520 | 1,520 | 1,500 | 1,500 | 759,000 | 3,000 |
| 1996-09-19 | 1,490 | 1,520 | 1,490 | 1,520 | 923,000 | 3,040 |
| 1996-09-18 | 1,500 | 1,520 | 1,500 | 1,500 | 2,289,000 | 3,000 |
| 1996-09-17 | 1,470 | 1,490 | 1,460 | 1,480 | 1,532,000 | 2,960 |
| 1996-09-13 | 1,400 | 1,430 | 1,390 | 1,430 | 2,063,000 | 2,860 |
| 1996-09-12 | 1,390 | 1,390 | 1,380 | 1,390 | 684,000 | 2,780 |
| 1996-09-11 | 1,390 | 1,400 | 1,380 | 1,400 | 6,519,000 | 2,800 |
| 1996-09-10 | 1,390 | 1,400 | 1,380 | 1,400 | 622,000 | 2,800 |
| 1996-09-09 | 1,390 | 1,400 | 1,380 | 1,390 | 412,000 | 2,780 |
| 1996-09-06 | 1,390 | 1,390 | 1,370 | 1,390 | 657,000 | 2,780 |
| 1996-09-05 | 1,370 | 1,390 | 1,360 | 1,380 | 809,000 | 2,760 |
| 1996-09-04 | 1,390 | 1,400 | 1,360 | 1,370 | 1,300,000 | 2,740 |
| 1996-09-03 | 1,370 | 1,390 | 1,360 | 1,390 | 603,000 | 2,780 |
| 1996-09-02 | 1,380 | 1,380 | 1,360 | 1,370 | 435,000 | 2,740 |
| 1996-08-30 | 1,390 | 1,390 | 1,360 | 1,370 | 1,262,000 | 2,740 |
| 1996-08-29 | 1,420 | 1,420 | 1,390 | 1,400 | 482,000 | 2,800 |
| 1996-08-28 | 1,460 | 1,460 | 1,430 | 1,450 | 356,000 | 2,900 |
| 1996-08-27 | 1,450 | 1,470 | 1,450 | 1,450 | 240,000 | 2,900 |
| 1996-08-26 | 1,480 | 1,480 | 1,450 | 1,450 | 321,000 | 2,900 |
| 1996-08-23 | 1,500 | 1,500 | 1,470 | 1,470 | 367,000 | 2,940 |
| 1996-08-22 | 1,480 | 1,500 | 1,480 | 1,500 | 297,000 | 3,000 |
| 1996-08-21 | 1,470 | 1,480 | 1,460 | 1,480 | 274,000 | 2,960 |
| 1996-08-20 | 1,470 | 1,470 | 1,450 | 1,470 | 465,000 | 2,940 |
| 1996-08-19 | 1,470 | 1,480 | 1,460 | 1,470 | 696,000 | 2,940 |
| 1996-08-16 | 1,500 | 1,500 | 1,480 | 1,480 | 458,000 | 2,960 |
| 1996-08-15 | 1,510 | 1,520 | 1,490 | 1,500 | 524,000 | 3,000 |
| 1996-08-14 | 1,470 | 1,510 | 1,470 | 1,500 | 876,000 | 3,000 |
| 1996-08-13 | 1,470 | 1,480 | 1,460 | 1,480 | 486,000 | 2,960 |
| 1996-08-12 | 1,460 | 1,470 | 1,460 | 1,470 | 218,000 | 2,940 |
| 1996-08-09 | 1,480 | 1,480 | 1,460 | 1,480 | 958,000 | 2,960 |
| 1996-08-08 | 1,470 | 1,480 | 1,460 | 1,480 | 354,000 | 2,960 |
| 1996-08-07 | 1,470 | 1,480 | 1,460 | 1,470 | 352,000 | 2,940 |
| 1996-08-06 | 1,480 | 1,480 | 1,460 | 1,460 | 508,000 | 2,920 |
| 1996-08-05 | 1,480 | 1,480 | 1,460 | 1,480 | 329,000 | 2,960 |
| 1996-08-02 | 1,490 | 1,500 | 1,470 | 1,470 | 812,000 | 2,940 |
| 1996-08-01 | 1,460 | 1,480 | 1,440 | 1,470 | 472,000 | 2,940 |
| 1996-07-31 | 1,490 | 1,500 | 1,470 | 1,470 | 370,000 | 2,940 |
| 1996-07-30 | 1,490 | 1,500 | 1,480 | 1,490 | 233,000 | 2,980 |
| 1996-07-29 | 1,530 | 1,540 | 1,490 | 1,490 | 556,000 | 2,980 |
| 1996-07-26 | 1,490 | 1,500 | 1,480 | 1,500 | 462,000 | 3,000 |
| 1996-07-25 | 1,490 | 1,490 | 1,470 | 1,480 | 541,000 | 2,960 |
| 1996-07-24 | 1,500 | 1,500 | 1,470 | 1,470 | 460,000 | 2,940 |
| 1996-07-23 | 1,480 | 1,510 | 1,470 | 1,510 | 518,000 | 3,020 |
| 1996-07-22 | 1,510 | 1,510 | 1,470 | 1,470 | 321,000 | 2,940 |
| 1996-07-19 | 1,530 | 1,530 | 1,510 | 1,510 | 401,000 | 3,020 |
| 1996-07-18 | 1,520 | 1,530 | 1,510 | 1,530 | 621,000 | 3,060 |
| 1996-07-17 | 1,540 | 1,540 | 1,500 | 1,510 | 420,000 | 3,020 |
| 1996-07-16 | 1,520 | 1,540 | 1,520 | 1,530 | 379,000 | 3,060 |
| 1996-07-15 | 1,550 | 1,560 | 1,540 | 1,550 | 333,000 | 3,100 |
| 1996-07-12 | 1,550 | 1,570 | 1,540 | 1,570 | 549,000 | 3,140 |
| 1996-07-11 | 1,560 | 1,580 | 1,560 | 1,570 | 354,000 | 3,140 |
| 1996-07-10 | 1,590 | 1,600 | 1,570 | 1,580 | 476,000 | 3,160 |
| 1996-07-09 | 1,570 | 1,580 | 1,570 | 1,570 | 220,000 | 3,140 |
| 1996-07-08 | 1,570 | 1,570 | 1,550 | 1,570 | 391,000 | 3,140 |
| 1996-07-05 | 1,580 | 1,590 | 1,580 | 1,590 | 485,000 | 3,180 |
| 1996-07-04 | 1,590 | 1,590 | 1,580 | 1,590 | 217,000 | 3,180 |
| 1996-07-03 | 1,580 | 1,600 | 1,570 | 1,600 | 664,000 | 3,200 |
| 1996-07-02 | 1,570 | 1,580 | 1,560 | 1,570 | 540,000 | 3,140 |
| 1996-07-01 | 1,600 | 1,600 | 1,560 | 1,590 | 754,000 | 3,180 |
| 1996-06-28 | 1,590 | 1,600 | 1,580 | 1,600 | 470,000 | 3,200 |
| 1996-06-27 | 1,580 | 1,590 | 1,570 | 1,580 | 468,000 | 3,160 |
| 1996-06-26 | 1,580 | 1,580 | 1,560 | 1,580 | 507,000 | 3,160 |
| 1996-06-25 | 1,590 | 1,590 | 1,560 | 1,580 | 648,000 | 3,160 |
| 1996-06-24 | 1,570 | 1,590 | 1,560 | 1,590 | 714,000 | 3,180 |
| 1996-06-21 | 1,560 | 1,560 | 1,540 | 1,550 | 898,000 | 3,100 |
| 1996-06-20 | 1,540 | 1,550 | 1,530 | 1,550 | 457,000 | 3,100 |
| 1996-06-19 | 1,550 | 1,560 | 1,540 | 1,550 | 855,000 | 3,100 |
| 1996-06-18 | 1,570 | 1,570 | 1,550 | 1,560 | 711,000 | 3,120 |
| 1996-06-17 | 1,580 | 1,590 | 1,530 | 1,530 | 749,000 | 3,060 |
| 1996-06-14 | 1,560 | 1,580 | 1,550 | 1,580 | 2,456,000 | 3,160 |
| 1996-06-13 | 1,570 | 1,600 | 1,540 | 1,540 | 663,000 | 3,080 |
| 1996-06-12 | 1,570 | 1,600 | 1,570 | 1,590 | 978,000 | 3,180 |
| 1996-06-11 | 1,540 | 1,570 | 1,540 | 1,570 | 594,000 | 3,140 |
| 1996-06-10 | 1,530 | 1,540 | 1,520 | 1,540 | 477,000 | 3,080 |
| 1996-06-07 | 1,540 | 1,550 | 1,540 | 1,540 | 268,000 | 3,080 |
| 1996-06-06 | 1,540 | 1,550 | 1,540 | 1,540 | 235,000 | 3,080 |
| 1996-06-05 | 1,540 | 1,570 | 1,530 | 1,540 | 290,000 | 3,080 |
| 1996-06-04 | 1,540 | 1,540 | 1,520 | 1,530 | 237,000 | 3,060 |
| 1996-06-03 | 1,540 | 1,550 | 1,510 | 1,510 | 692,000 | 3,020 |
| 1996-05-31 | 1,530 | 1,540 | 1,520 | 1,540 | 968,000 | 3,080 |
| 1996-05-30 | 1,520 | 1,540 | 1,510 | 1,530 | 773,000 | 3,060 |
| 1996-05-29 | 1,500 | 1,530 | 1,490 | 1,510 | 702,000 | 3,020 |
| 1996-05-28 | 1,490 | 1,500 | 1,470 | 1,480 | 431,000 | 2,960 |
| 1996-05-27 | 1,490 | 1,490 | 1,470 | 1,480 | 403,000 | 2,960 |
| 1996-05-24 | 1,480 | 1,500 | 1,470 | 1,480 | 903,000 | 2,960 |
| 1996-05-23 | 1,500 | 1,510 | 1,460 | 1,460 | 504,000 | 2,920 |
| 1996-05-22 | 1,540 | 1,560 | 1,500 | 1,510 | 536,000 | 3,020 |
| 1996-05-21 | 1,540 | 1,550 | 1,530 | 1,550 | 365,000 | 3,100 |
| 1996-05-20 | 1,560 | 1,590 | 1,550 | 1,550 | 824,000 | 3,100 |
| 1996-05-17 | 1,550 | 1,570 | 1,540 | 1,560 | 568,000 | 3,120 |
| 1996-05-16 | 1,570 | 1,580 | 1,560 | 1,560 | 741,000 | 3,120 |
| 1996-05-15 | 1,500 | 1,610 | 1,500 | 1,590 | 764,000 | 3,180 |
| 1996-05-14 | 1,480 | 1,490 | 1,470 | 1,490 | 233,000 | 2,980 |
| 1996-05-13 | 1,500 | 1,510 | 1,470 | 1,480 | 613,000 | 2,960 |
| 1996-05-10 | 1,510 | 1,510 | 1,490 | 1,490 | 807,000 | 2,980 |
| 1996-05-09 | 1,510 | 1,510 | 1,470 | 1,500 | 904,000 | 3,000 |
| 1996-05-08 | 1,490 | 1,510 | 1,490 | 1,510 | 465,000 | 3,020 |
| 1996-05-07 | 1,510 | 1,520 | 1,480 | 1,490 | 787,000 | 2,980 |
| 1996-05-02 | 1,500 | 1,520 | 1,490 | 1,500 | 643,000 | 3,000 |
| 1996-05-01 | 1,540 | 1,550 | 1,500 | 1,510 | 858,000 | 3,020 |
| 1996-04-30 | 1,540 | 1,560 | 1,530 | 1,540 | 1,008,000 | 3,080 |
| 1996-04-26 | 1,620 | 1,620 | 1,550 | 1,550 | 1,180,000 | 3,100 |
| 1996-04-25 | 1,630 | 1,640 | 1,620 | 1,630 | 1,234,000 | 3,260 |
| 1996-04-24 | 1,600 | 1,630 | 1,600 | 1,620 | 1,175,000 | 3,240 |
| 1996-04-23 | 1,600 | 1,620 | 1,600 | 1,610 | 1,604,000 | 3,220 |
| 1996-04-22 | 1,570 | 1,590 | 1,570 | 1,590 | 596,000 | 3,180 |
| 1996-04-19 | 1,550 | 1,560 | 1,530 | 1,560 | 675,000 | 3,120 |
| 1996-04-18 | 1,520 | 1,540 | 1,520 | 1,540 | 727,000 | 3,080 |
| 1996-04-17 | 1,580 | 1,580 | 1,550 | 1,550 | 1,923,000 | 3,100 |
| 1996-04-16 | 1,570 | 1,590 | 1,570 | 1,580 | 2,621,000 | 3,160 |
| 1996-04-15 | 1,520 | 1,540 | 1,520 | 1,540 | 794,000 | 3,080 |
| 1996-04-12 | 1,520 | 1,530 | 1,500 | 1,500 | 2,161,000 | 3,000 |
| 1996-04-11 | 1,480 | 1,490 | 1,470 | 1,470 | 696,000 | 2,940 |
| 1996-04-10 | 1,490 | 1,510 | 1,470 | 1,480 | 771,000 | 2,960 |
| 1996-04-09 | 1,480 | 1,510 | 1,470 | 1,500 | 731,000 | 3,000 |
| 1996-04-08 | 1,480 | 1,480 | 1,460 | 1,460 | 422,000 | 2,920 |
| 1996-04-05 | 1,450 | 1,490 | 1,450 | 1,490 | 802,000 | 2,980 |
| 1996-04-04 | 1,450 | 1,460 | 1,450 | 1,450 | 609,000 | 2,900 |
| 1996-04-03 | 1,440 | 1,460 | 1,440 | 1,450 | 826,000 | 2,900 |
| 1996-04-02 | 1,410 | 1,430 | 1,400 | 1,430 | 747,000 | 2,860 |
| 1996-04-01 | 1,400 | 1,420 | 1,400 | 1,420 | 1,363,000 | 2,840 |
| 1996-03-29 | 1,410 | 1,410 | 1,390 | 1,390 | 1,128,000 | 2,780 |
| 1996-03-28 | 1,400 | 1,420 | 1,390 | 1,400 | 1,304,000 | 2,800 |
| 1996-03-27 | 1,390 | 1,410 | 1,390 | 1,400 | 660,000 | 2,800 |
| 1996-03-26 | 1,410 | 1,430 | 1,400 | 1,400 | 567,000 | 2,800 |
| 1996-03-25 | 1,420 | 1,420 | 1,400 | 1,420 | 346,000 | 2,840 |
| 1996-03-22 | 1,410 | 1,410 | 1,390 | 1,400 | 316,000 | 2,800 |
| 1996-03-21 | 1,360 | 1,400 | 1,350 | 1,400 | 954,000 | 2,800 |
| 1996-03-19 | 1,350 | 1,360 | 1,340 | 1,360 | 928,000 | 2,720 |
| 1996-03-18 | 1,350 | 1,350 | 1,330 | 1,340 | 805,000 | 2,680 |
| 1996-03-15 | 1,340 | 1,350 | 1,330 | 1,350 | 706,000 | 2,700 |
| 1996-03-14 | 1,360 | 1,360 | 1,350 | 1,360 | 509,000 | 2,720 |
| 1996-03-13 | 1,370 | 1,370 | 1,340 | 1,360 | 547,000 | 2,720 |
| 1996-03-12 | 1,380 | 1,390 | 1,360 | 1,380 | 658,000 | 2,760 |
| 1996-03-11 | 1,360 | 1,380 | 1,350 | 1,360 | 420,000 | 2,720 |
| 1996-03-08 | 1,340 | 1,380 | 1,340 | 1,370 | 4,102,000 | 2,740 |
| 1996-03-07 | 1,390 | 1,390 | 1,350 | 1,350 | 501,000 | 2,700 |
| 1996-03-06 | 1,390 | 1,410 | 1,380 | 1,400 | 698,000 | 2,800 |
| 1996-03-05 | 1,400 | 1,410 | 1,390 | 1,410 | 816,000 | 2,820 |
| 1996-03-04 | 1,400 | 1,410 | 1,390 | 1,400 | 706,000 | 2,800 |
| 1996-03-01 | 1,370 | 1,390 | 1,370 | 1,390 | 691,000 | 2,780 |
| 1996-02-29 | 1,380 | 1,390 | 1,360 | 1,370 | 504,000 | 2,740 |
| 1996-02-28 | 1,370 | 1,390 | 1,360 | 1,370 | 679,000 | 2,740 |
| 1996-02-27 | 1,390 | 1,390 | 1,350 | 1,350 | 592,000 | 2,700 |
| 1996-02-26 | 1,390 | 1,400 | 1,370 | 1,390 | 1,500,000 | 2,780 |
| 1996-02-23 | 1,410 | 1,410 | 1,380 | 1,390 | 329,000 | 2,780 |
| 1996-02-22 | 1,420 | 1,430 | 1,390 | 1,390 | 568,000 | 2,780 |
| 1996-02-21 | 1,430 | 1,440 | 1,420 | 1,420 | 446,000 | 2,840 |
| 1996-02-20 | 1,430 | 1,440 | 1,420 | 1,430 | 310,000 | 2,860 |
| 1996-02-19 | 1,450 | 1,460 | 1,430 | 1,460 | 315,000 | 2,920 |
| 1996-02-16 | 1,450 | 1,460 | 1,440 | 1,460 | 260,000 | 2,920 |
| 1996-02-15 | 1,460 | 1,470 | 1,450 | 1,460 | 432,000 | 2,920 |
| 1996-02-14 | 1,460 | 1,480 | 1,450 | 1,470 | 476,000 | 2,940 |
| 1996-02-13 | 1,490 | 1,520 | 1,460 | 1,460 | 1,607,000 | 2,920 |
| 1996-02-09 | 1,440 | 1,440 | 1,410 | 1,420 | 898,000 | 2,840 |
| 1996-02-08 | 1,420 | 1,440 | 1,410 | 1,430 | 569,000 | 2,860 |
| 1996-02-07 | 1,400 | 1,430 | 1,390 | 1,430 | 467,000 | 2,860 |
| 1996-02-06 | 1,410 | 1,420 | 1,410 | 1,420 | 503,000 | 2,840 |
| 1996-02-05 | 1,420 | 1,420 | 1,400 | 1,410 | 593,000 | 2,820 |
| 1996-02-02 | 1,420 | 1,430 | 1,410 | 1,410 | 603,000 | 2,820 |
| 1996-02-01 | 1,420 | 1,430 | 1,410 | 1,420 | 604,000 | 2,840 |
| 1996-01-31 | 1,440 | 1,450 | 1,430 | 1,430 | 1,011,000 | 2,860 |
| 1996-01-30 | 1,430 | 1,440 | 1,420 | 1,430 | 1,010,000 | 2,860 |
| 1996-01-29 | 1,430 | 1,440 | 1,420 | 1,420 | 644,000 | 2,840 |
| 1996-01-26 | 1,390 | 1,420 | 1,380 | 1,420 | 684,000 | 2,840 |
| 1996-01-25 | 1,430 | 1,430 | 1,390 | 1,400 | 807,000 | 2,800 |
| 1996-01-24 | 1,420 | 1,430 | 1,400 | 1,430 | 712,000 | 2,860 |
| 1996-01-23 | 1,410 | 1,430 | 1,410 | 1,410 | 1,507,000 | 2,820 |
| 1996-01-22 | 1,390 | 1,410 | 1,380 | 1,400 | 1,276,000 | 2,800 |
| 1996-01-19 | 1,390 | 1,400 | 1,380 | 1,380 | 910,000 | 2,760 |
| 1996-01-18 | 1,390 | 1,400 | 1,380 | 1,400 | 762,000 | 2,800 |
| 1996-01-17 | 1,400 | 1,400 | 1,380 | 1,400 | 1,185,000 | 2,800 |
| 1996-01-16 | 1,380 | 1,390 | 1,370 | 1,380 | 496,000 | 2,760 |
| 1996-01-12 | 1,380 | 1,390 | 1,350 | 1,360 | 1,051,000 | 2,720 |
| 1996-01-11 | 1,380 | 1,380 | 1,350 | 1,360 | 392,000 | 2,720 |
| 1996-01-10 | 1,380 | 1,390 | 1,380 | 1,380 | 481,000 | 2,760 |
| 1996-01-09 | 1,370 | 1,390 | 1,360 | 1,390 | 603,000 | 2,780 |
| 1996-01-08 | 1,360 | 1,380 | 1,360 | 1,360 | 509,000 | 2,720 |
| 1996-01-05 | 1,400 | 1,420 | 1,380 | 1,400 | 797,000 | 2,800 |
| 1996-01-04 | 1,380 | 1,410 | 1,370 | 1,400 | 449,000 | 2,800 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1992-03-26]1株→1.05株 [1987-05-27]1株→1.03株 [1986-05-28]1株→1.1株 [1983-05-27]1株→1.1株
