7912 大日本印刷(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 | 2,010 | 2,030 | 2,000 | 2,030 | 313,000 | 4,060 |
| 1996-12-27 | 2,010 | 2,030 | 2,000 | 2,010 | 926,000 | 4,020 |
| 1996-12-26 | 2,000 | 2,010 | 1,960 | 2,010 | 908,000 | 4,020 |
| 1996-12-25 | 1,980 | 2,000 | 1,970 | 2,000 | 664,000 | 4,000 |
| 1996-12-24 | 1,990 | 1,990 | 1,970 | 1,970 | 658,000 | 3,940 |
| 1996-12-20 | 1,990 | 2,010 | 1,970 | 1,980 | 595,000 | 3,960 |
| 1996-12-19 | 1,980 | 2,000 | 1,960 | 1,970 | 741,000 | 3,940 |
| 1996-12-18 | 2,000 | 2,000 | 1,970 | 1,970 | 650,000 | 3,940 |
| 1996-12-17 | 1,990 | 2,010 | 1,980 | 2,000 | 1,513,000 | 4,000 |
| 1996-12-16 | 2,050 | 2,050 | 2,010 | 2,020 | 406,000 | 4,040 |
| 1996-12-13 | 2,030 | 2,040 | 2,000 | 2,040 | 2,582,000 | 4,080 |
| 1996-12-12 | 2,040 | 2,060 | 2,030 | 2,050 | 705,000 | 4,100 |
| 1996-12-11 | 2,090 | 2,090 | 2,040 | 2,060 | 424,000 | 4,120 |
| 1996-12-10 | 2,070 | 2,100 | 2,060 | 2,100 | 601,000 | 4,200 |
| 1996-12-09 | 2,060 | 2,070 | 2,040 | 2,070 | 723,000 | 4,140 |
| 1996-12-06 | 2,080 | 2,080 | 2,000 | 2,020 | 1,210,000 | 4,040 |
| 1996-12-05 | 2,040 | 2,080 | 2,030 | 2,080 | 776,000 | 4,160 |
| 1996-12-04 | 2,010 | 2,030 | 2,010 | 2,030 | 451,000 | 4,060 |
| 1996-12-03 | 2,030 | 2,040 | 2,000 | 2,020 | 663,000 | 4,040 |
| 1996-12-02 | 2,070 | 2,070 | 2,030 | 2,030 | 433,000 | 4,060 |
| 1996-11-29 | 2,080 | 2,090 | 2,070 | 2,080 | 619,000 | 4,160 |
| 1996-11-28 | 2,100 | 2,100 | 2,080 | 2,080 | 488,000 | 4,160 |
| 1996-11-27 | 2,090 | 2,120 | 2,080 | 2,110 | 1,137,000 | 4,220 |
| 1996-11-26 | 2,100 | 2,100 | 2,070 | 2,090 | 708,000 | 4,180 |
| 1996-11-25 | 2,060 | 2,090 | 2,060 | 2,090 | 707,000 | 4,180 |
| 1996-11-22 | 2,060 | 2,080 | 2,040 | 2,050 | 500,000 | 4,100 |
| 1996-11-21 | 2,070 | 2,090 | 2,060 | 2,080 | 629,000 | 4,160 |
| 1996-11-20 | 2,040 | 2,080 | 2,040 | 2,080 | 823,000 | 4,160 |
| 1996-11-19 | 2,020 | 2,040 | 2,020 | 2,030 | 438,000 | 4,060 |
| 1996-11-18 | 2,020 | 2,020 | 2,010 | 2,010 | 192,000 | 4,020 |
| 1996-11-15 | 2,020 | 2,030 | 2,000 | 2,010 | 258,000 | 4,020 |
| 1996-11-14 | 2,010 | 2,020 | 2,000 | 2,010 | 375,000 | 4,020 |
| 1996-11-13 | 2,030 | 2,040 | 2,000 | 2,000 | 541,000 | 4,000 |
| 1996-11-12 | 2,020 | 2,040 | 2,020 | 2,020 | 432,000 | 4,040 |
| 1996-11-11 | 2,020 | 2,040 | 2,020 | 2,020 | 541,000 | 4,040 |
| 1996-11-08 | 2,000 | 2,030 | 1,990 | 2,020 | 862,000 | 4,040 |
| 1996-11-07 | 2,020 | 2,030 | 1,980 | 1,990 | 493,000 | 3,980 |
| 1996-11-06 | 1,990 | 2,020 | 1,980 | 2,010 | 689,000 | 4,020 |
| 1996-11-05 | 1,950 | 1,970 | 1,940 | 1,970 | 375,000 | 3,940 |
| 1996-11-01 | 1,930 | 1,950 | 1,920 | 1,950 | 796,000 | 3,900 |
| 1996-10-31 | 1,960 | 1,970 | 1,920 | 1,920 | 772,000 | 3,840 |
| 1996-10-30 | 1,960 | 1,970 | 1,930 | 1,960 | 1,023,000 | 3,920 |
| 1996-10-29 | 1,960 | 1,980 | 1,960 | 1,970 | 809,000 | 3,940 |
| 1996-10-28 | 1,940 | 1,970 | 1,940 | 1,970 | 660,000 | 3,940 |
| 1996-10-25 | 1,970 | 1,980 | 1,950 | 1,960 | 845,000 | 3,920 |
| 1996-10-24 | 2,000 | 2,010 | 1,980 | 1,980 | 1,058,000 | 3,960 |
| 1996-10-23 | 2,050 | 2,060 | 2,000 | 2,020 | 844,000 | 4,040 |
| 1996-10-22 | 2,070 | 2,070 | 2,050 | 2,060 | 380,000 | 4,120 |
| 1996-10-21 | 2,100 | 2,100 | 2,080 | 2,080 | 392,000 | 4,160 |
| 1996-10-18 | 2,100 | 2,120 | 2,090 | 2,090 | 869,000 | 4,180 |
| 1996-10-17 | 2,080 | 2,090 | 2,070 | 2,090 | 255,000 | 4,180 |
| 1996-10-16 | 2,080 | 2,100 | 2,070 | 2,070 | 542,000 | 4,140 |
| 1996-10-15 | 2,050 | 2,080 | 2,040 | 2,080 | 476,000 | 4,160 |
| 1996-10-14 | 2,030 | 2,050 | 2,020 | 2,040 | 235,000 | 4,080 |
| 1996-10-11 | 2,010 | 2,040 | 1,990 | 2,020 | 586,000 | 4,040 |
| 1996-10-09 | 2,010 | 2,010 | 1,990 | 1,990 | 365,000 | 3,980 |
| 1996-10-08 | 2,000 | 2,030 | 2,000 | 2,010 | 315,000 | 4,020 |
| 1996-10-07 | 2,020 | 2,030 | 2,000 | 2,020 | 355,000 | 4,040 |
| 1996-10-04 | 2,060 | 2,060 | 2,000 | 2,010 | 573,000 | 4,020 |
| 1996-10-03 | 2,080 | 2,080 | 2,060 | 2,060 | 729,000 | 4,120 |
| 1996-10-02 | 2,070 | 2,080 | 2,060 | 2,080 | 281,000 | 4,160 |
| 1996-10-01 | 2,070 | 2,080 | 2,060 | 2,080 | 444,000 | 4,160 |
| 1996-09-30 | 2,060 | 2,080 | 2,060 | 2,080 | 498,000 | 4,160 |
| 1996-09-27 | 2,040 | 2,050 | 2,030 | 2,050 | 343,000 | 4,100 |
| 1996-09-26 | 2,040 | 2,050 | 2,030 | 2,040 | 421,000 | 4,080 |
| 1996-09-25 | 2,030 | 2,050 | 2,030 | 2,050 | 278,000 | 4,100 |
| 1996-09-24 | 2,020 | 2,030 | 2,010 | 2,030 | 489,000 | 4,060 |
| 1996-09-20 | 2,040 | 2,040 | 2,020 | 2,030 | 413,000 | 4,060 |
| 1996-09-19 | 2,010 | 2,040 | 2,000 | 2,040 | 519,000 | 4,080 |
| 1996-09-18 | 2,020 | 2,030 | 2,010 | 2,030 | 499,000 | 4,060 |
| 1996-09-17 | 2,010 | 2,040 | 1,990 | 2,030 | 966,000 | 4,060 |
| 1996-09-13 | 1,950 | 1,980 | 1,950 | 1,970 | 1,855,000 | 3,940 |
| 1996-09-12 | 1,940 | 1,960 | 1,930 | 1,950 | 314,000 | 3,900 |
| 1996-09-11 | 1,940 | 1,950 | 1,930 | 1,950 | 335,000 | 3,900 |
| 1996-09-10 | 1,920 | 1,950 | 1,910 | 1,950 | 530,000 | 3,900 |
| 1996-09-09 | 1,920 | 1,940 | 1,900 | 1,910 | 1,214,000 | 3,820 |
| 1996-09-06 | 1,940 | 1,940 | 1,900 | 1,900 | 528,000 | 3,800 |
| 1996-09-05 | 1,930 | 1,960 | 1,930 | 1,940 | 433,000 | 3,880 |
| 1996-09-04 | 1,920 | 1,940 | 1,910 | 1,930 | 398,000 | 3,860 |
| 1996-09-03 | 1,910 | 1,930 | 1,910 | 1,920 | 430,000 | 3,840 |
| 1996-09-02 | 1,900 | 1,920 | 1,880 | 1,910 | 468,000 | 3,820 |
| 1996-08-30 | 1,930 | 1,940 | 1,880 | 1,910 | 646,000 | 3,820 |
| 1996-08-29 | 1,960 | 1,960 | 1,930 | 1,940 | 454,000 | 3,880 |
| 1996-08-28 | 1,970 | 1,990 | 1,960 | 1,960 | 228,000 | 3,920 |
| 1996-08-27 | 1,980 | 2,000 | 1,970 | 1,980 | 406,000 | 3,960 |
| 1996-08-26 | 2,020 | 2,020 | 1,990 | 1,990 | 391,000 | 3,980 |
| 1996-08-23 | 2,050 | 2,050 | 2,010 | 2,030 | 368,000 | 4,060 |
| 1996-08-22 | 2,040 | 2,050 | 2,040 | 2,050 | 537,000 | 4,100 |
| 1996-08-21 | 2,050 | 2,050 | 2,030 | 2,040 | 316,000 | 4,080 |
| 1996-08-20 | 2,030 | 2,040 | 2,020 | 2,030 | 259,000 | 4,060 |
| 1996-08-19 | 2,020 | 2,040 | 2,020 | 2,030 | 562,000 | 4,060 |
| 1996-08-16 | 2,040 | 2,040 | 2,020 | 2,030 | 143,000 | 4,060 |
| 1996-08-15 | 2,040 | 2,050 | 2,020 | 2,030 | 321,000 | 4,060 |
| 1996-08-14 | 2,010 | 2,050 | 2,010 | 2,040 | 523,000 | 4,080 |
| 1996-08-13 | 2,010 | 2,030 | 2,010 | 2,030 | 309,000 | 4,060 |
| 1996-08-12 | 1,980 | 2,030 | 1,980 | 2,030 | 264,000 | 4,060 |
| 1996-08-09 | 2,020 | 2,030 | 2,000 | 2,000 | 745,000 | 4,000 |
| 1996-08-08 | 2,020 | 2,050 | 2,020 | 2,020 | 670,000 | 4,040 |
| 1996-08-07 | 2,030 | 2,040 | 2,000 | 2,000 | 283,000 | 4,000 |
| 1996-08-06 | 2,020 | 2,050 | 2,020 | 2,030 | 292,000 | 4,060 |
| 1996-08-05 | 2,040 | 2,050 | 2,040 | 2,050 | 202,000 | 4,100 |
| 1996-08-02 | 2,040 | 2,050 | 2,020 | 2,020 | 356,000 | 4,040 |
| 1996-08-01 | 2,000 | 2,040 | 1,990 | 2,040 | 406,000 | 4,080 |
| 1996-07-31 | 1,990 | 2,020 | 1,980 | 2,010 | 289,000 | 4,020 |
| 1996-07-30 | 1,980 | 2,000 | 1,980 | 1,990 | 232,000 | 3,980 |
| 1996-07-29 | 2,020 | 2,030 | 1,980 | 1,990 | 441,000 | 3,980 |
| 1996-07-26 | 2,000 | 2,020 | 1,990 | 2,020 | 634,000 | 4,040 |
| 1996-07-25 | 2,020 | 2,020 | 1,970 | 1,990 | 700,000 | 3,980 |
| 1996-07-24 | 2,010 | 2,020 | 1,990 | 1,990 | 672,000 | 3,980 |
| 1996-07-23 | 1,980 | 2,050 | 1,980 | 2,050 | 483,000 | 4,100 |
| 1996-07-22 | 2,030 | 2,030 | 1,980 | 1,980 | 421,000 | 3,960 |
| 1996-07-19 | 2,050 | 2,050 | 2,030 | 2,030 | 671,000 | 4,060 |
| 1996-07-18 | 2,050 | 2,050 | 2,040 | 2,050 | 257,000 | 4,100 |
| 1996-07-17 | 2,050 | 2,060 | 2,030 | 2,040 | 506,000 | 4,080 |
| 1996-07-16 | 2,030 | 2,050 | 2,030 | 2,030 | 598,000 | 4,060 |
| 1996-07-15 | 2,050 | 2,060 | 2,040 | 2,060 | 589,000 | 4,120 |
| 1996-07-12 | 2,030 | 2,060 | 2,030 | 2,050 | 1,464,000 | 4,100 |
| 1996-07-11 | 2,070 | 2,110 | 2,070 | 2,110 | 589,000 | 4,220 |
| 1996-07-10 | 2,120 | 2,130 | 2,090 | 2,090 | 923,000 | 4,180 |
| 1996-07-09 | 2,070 | 2,090 | 2,060 | 2,060 | 532,000 | 4,120 |
| 1996-07-08 | 2,080 | 2,090 | 2,050 | 2,060 | 366,000 | 4,120 |
| 1996-07-05 | 2,100 | 2,110 | 2,090 | 2,100 | 421,000 | 4,200 |
| 1996-07-04 | 2,100 | 2,100 | 2,090 | 2,100 | 379,000 | 4,200 |
| 1996-07-03 | 2,090 | 2,110 | 2,090 | 2,110 | 442,000 | 4,220 |
| 1996-07-02 | 2,100 | 2,110 | 2,090 | 2,090 | 283,000 | 4,180 |
| 1996-07-01 | 2,120 | 2,120 | 2,100 | 2,100 | 314,000 | 4,200 |
| 1996-06-28 | 2,120 | 2,130 | 2,110 | 2,120 | 426,000 | 4,240 |
| 1996-06-27 | 2,130 | 2,140 | 2,120 | 2,130 | 460,000 | 4,260 |
| 1996-06-26 | 2,090 | 2,140 | 2,090 | 2,140 | 1,012,000 | 4,280 |
| 1996-06-25 | 2,090 | 2,100 | 2,060 | 2,080 | 907,000 | 4,160 |
| 1996-06-24 | 2,070 | 2,110 | 2,060 | 2,110 | 949,000 | 4,220 |
| 1996-06-21 | 2,060 | 2,070 | 2,050 | 2,070 | 567,000 | 4,140 |
| 1996-06-20 | 2,040 | 2,050 | 2,030 | 2,050 | 413,000 | 4,100 |
| 1996-06-19 | 2,020 | 2,050 | 2,010 | 2,050 | 868,000 | 4,100 |
| 1996-06-18 | 2,030 | 2,030 | 2,010 | 2,020 | 484,000 | 4,040 |
| 1996-06-17 | 2,020 | 2,040 | 2,020 | 2,020 | 797,000 | 4,040 |
| 1996-06-14 | 2,020 | 2,040 | 1,990 | 2,020 | 2,700,000 | 4,040 |
| 1996-06-13 | 2,030 | 2,030 | 2,010 | 2,020 | 388,000 | 4,040 |
| 1996-06-12 | 2,010 | 2,040 | 2,010 | 2,040 | 754,000 | 4,080 |
| 1996-06-11 | 1,980 | 2,010 | 1,970 | 2,010 | 555,000 | 4,020 |
| 1996-06-10 | 1,980 | 1,980 | 1,970 | 1,980 | 388,000 | 3,960 |
| 1996-06-07 | 1,970 | 1,990 | 1,970 | 1,980 | 383,000 | 3,960 |
| 1996-06-06 | 1,990 | 2,000 | 1,970 | 1,970 | 495,000 | 3,940 |
| 1996-06-05 | 1,990 | 1,990 | 1,970 | 1,980 | 329,000 | 3,960 |
| 1996-06-04 | 1,970 | 2,000 | 1,970 | 1,980 | 313,000 | 3,960 |
| 1996-06-03 | 2,000 | 2,000 | 1,960 | 1,960 | 606,000 | 3,920 |
| 1996-05-31 | 1,960 | 2,000 | 1,950 | 2,000 | 1,048,000 | 4,000 |
| 1996-05-30 | 1,950 | 1,950 | 1,940 | 1,940 | 593,000 | 3,880 |
| 1996-05-29 | 1,950 | 1,960 | 1,940 | 1,940 | 599,000 | 3,880 |
| 1996-05-28 | 1,950 | 1,950 | 1,930 | 1,950 | 484,000 | 3,900 |
| 1996-05-27 | 1,930 | 1,940 | 1,920 | 1,930 | 414,000 | 3,860 |
| 1996-05-24 | 1,940 | 1,940 | 1,910 | 1,930 | 668,000 | 3,860 |
| 1996-05-23 | 1,960 | 1,970 | 1,940 | 1,940 | 770,000 | 3,880 |
| 1996-05-22 | 1,960 | 1,970 | 1,950 | 1,960 | 553,000 | 3,920 |
| 1996-05-21 | 1,930 | 1,970 | 1,930 | 1,960 | 508,000 | 3,920 |
| 1996-05-20 | 1,970 | 2,000 | 1,920 | 1,920 | 649,000 | 3,840 |
| 1996-05-17 | 1,990 | 2,000 | 1,950 | 1,960 | 810,000 | 3,920 |
| 1996-05-16 | 2,010 | 2,020 | 1,990 | 2,000 | 1,008,000 | 4,000 |
| 1996-05-15 | 1,940 | 2,000 | 1,940 | 2,000 | 1,945,000 | 4,000 |
| 1996-05-14 | 1,890 | 1,920 | 1,890 | 1,920 | 326,000 | 3,840 |
| 1996-05-13 | 1,940 | 1,940 | 1,890 | 1,890 | 377,000 | 3,780 |
| 1996-05-10 | 1,930 | 1,950 | 1,920 | 1,940 | 564,000 | 3,880 |
| 1996-05-09 | 1,940 | 1,940 | 1,910 | 1,930 | 1,288,000 | 3,860 |
| 1996-05-08 | 1,930 | 1,940 | 1,930 | 1,940 | 1,007,000 | 3,880 |
| 1996-05-07 | 1,930 | 1,940 | 1,920 | 1,930 | 520,000 | 3,860 |
| 1996-05-02 | 1,920 | 1,940 | 1,920 | 1,930 | 484,000 | 3,860 |
| 1996-05-01 | 1,940 | 1,960 | 1,910 | 1,910 | 716,000 | 3,820 |
| 1996-04-30 | 1,970 | 1,990 | 1,960 | 1,970 | 460,000 | 3,940 |
| 1996-04-26 | 1,980 | 2,000 | 1,980 | 2,000 | 606,000 | 4,000 |
| 1996-04-25 | 1,990 | 1,990 | 1,960 | 1,980 | 948,000 | 3,960 |
| 1996-04-24 | 1,970 | 2,000 | 1,960 | 1,990 | 1,042,000 | 3,980 |
| 1996-04-23 | 1,950 | 1,980 | 1,950 | 1,960 | 1,319,000 | 3,920 |
| 1996-04-22 | 1,940 | 1,950 | 1,930 | 1,950 | 498,000 | 3,900 |
| 1996-04-19 | 1,940 | 1,940 | 1,920 | 1,940 | 855,000 | 3,880 |
| 1996-04-18 | 1,920 | 1,940 | 1,910 | 1,930 | 810,000 | 3,860 |
| 1996-04-17 | 1,970 | 1,980 | 1,950 | 1,950 | 746,000 | 3,900 |
| 1996-04-16 | 1,970 | 1,980 | 1,960 | 1,970 | 1,192,000 | 3,940 |
| 1996-04-15 | 1,960 | 1,970 | 1,960 | 1,970 | 550,000 | 3,940 |
| 1996-04-12 | 1,970 | 1,980 | 1,960 | 1,960 | 962,000 | 3,920 |
| 1996-04-11 | 1,970 | 1,980 | 1,960 | 1,960 | 445,000 | 3,920 |
| 1996-04-10 | 1,990 | 2,000 | 1,970 | 1,980 | 1,057,000 | 3,960 |
| 1996-04-09 | 1,950 | 1,980 | 1,950 | 1,970 | 737,000 | 3,940 |
| 1996-04-08 | 1,960 | 1,960 | 1,940 | 1,950 | 238,000 | 3,900 |
| 1996-04-05 | 1,950 | 1,970 | 1,950 | 1,970 | 494,000 | 3,940 |
| 1996-04-04 | 1,960 | 1,970 | 1,940 | 1,950 | 364,000 | 3,900 |
| 1996-04-03 | 1,980 | 1,990 | 1,940 | 1,960 | 573,000 | 3,920 |
| 1996-04-02 | 1,980 | 1,990 | 1,950 | 1,980 | 491,000 | 3,960 |
| 1996-04-01 | 1,950 | 1,990 | 1,950 | 1,980 | 1,443,000 | 3,960 |
| 1996-03-29 | 1,930 | 1,950 | 1,920 | 1,950 | 550,000 | 3,900 |
| 1996-03-28 | 1,930 | 1,930 | 1,910 | 1,930 | 362,000 | 3,860 |
| 1996-03-27 | 1,910 | 1,930 | 1,900 | 1,930 | 525,000 | 3,860 |
| 1996-03-26 | 1,910 | 1,920 | 1,900 | 1,900 | 725,000 | 3,800 |
| 1996-03-25 | 1,900 | 1,910 | 1,890 | 1,910 | 6,451,000 | 3,820 |
| 1996-03-22 | 1,900 | 1,900 | 1,870 | 1,870 | 415,000 | 3,740 |
| 1996-03-21 | 1,850 | 1,890 | 1,850 | 1,890 | 637,000 | 3,780 |
| 1996-03-19 | 1,880 | 1,890 | 1,870 | 1,870 | 717,000 | 3,740 |
| 1996-03-18 | 1,870 | 1,890 | 1,860 | 1,880 | 4,414,000 | 3,760 |
| 1996-03-15 | 1,870 | 1,880 | 1,850 | 1,860 | 487,000 | 3,720 |
| 1996-03-14 | 1,850 | 1,870 | 1,840 | 1,870 | 580,000 | 3,740 |
| 1996-03-13 | 1,880 | 1,880 | 1,820 | 1,850 | 6,510,000 | 3,700 |
| 1996-03-12 | 1,860 | 1,880 | 1,850 | 1,880 | 566,000 | 3,760 |
| 1996-03-11 | 1,820 | 1,850 | 1,820 | 1,840 | 695,000 | 3,680 |
| 1996-03-08 | 1,810 | 1,850 | 1,800 | 1,830 | 4,159,000 | 3,660 |
| 1996-03-07 | 1,830 | 1,830 | 1,810 | 1,810 | 4,523,000 | 3,620 |
| 1996-03-06 | 1,830 | 1,840 | 1,810 | 1,840 | 723,000 | 3,680 |
| 1996-03-05 | 1,820 | 1,840 | 1,810 | 1,830 | 418,000 | 3,660 |
| 1996-03-04 | 1,830 | 1,830 | 1,820 | 1,820 | 259,000 | 3,640 |
| 1996-03-01 | 1,810 | 1,820 | 1,800 | 1,810 | 557,000 | 3,620 |
| 1996-02-29 | 1,810 | 1,820 | 1,800 | 1,810 | 721,000 | 3,620 |
| 1996-02-28 | 1,800 | 1,820 | 1,790 | 1,790 | 681,000 | 3,580 |
| 1996-02-27 | 1,810 | 1,810 | 1,770 | 1,780 | 995,000 | 3,560 |
| 1996-02-26 | 1,850 | 1,850 | 1,800 | 1,820 | 947,000 | 3,640 |
| 1996-02-23 | 1,860 | 1,860 | 1,830 | 1,840 | 541,000 | 3,680 |
| 1996-02-22 | 1,860 | 1,860 | 1,850 | 1,850 | 226,000 | 3,700 |
| 1996-02-21 | 1,880 | 1,880 | 1,850 | 1,850 | 440,000 | 3,700 |
| 1996-02-20 | 1,870 | 1,880 | 1,850 | 1,880 | 465,000 | 3,760 |
| 1996-02-19 | 1,890 | 1,890 | 1,870 | 1,890 | 332,000 | 3,780 |
| 1996-02-16 | 1,880 | 1,890 | 1,860 | 1,890 | 268,000 | 3,780 |
| 1996-02-15 | 1,900 | 1,910 | 1,880 | 1,890 | 225,000 | 3,780 |
| 1996-02-14 | 1,900 | 1,910 | 1,900 | 1,900 | 380,000 | 3,800 |
| 1996-02-13 | 1,910 | 1,920 | 1,880 | 1,890 | 619,000 | 3,780 |
| 1996-02-09 | 1,920 | 1,920 | 1,870 | 1,890 | 1,143,000 | 3,780 |
| 1996-02-08 | 1,860 | 1,920 | 1,860 | 1,920 | 1,046,000 | 3,840 |
| 1996-02-07 | 1,840 | 1,860 | 1,830 | 1,860 | 899,000 | 3,720 |
| 1996-02-06 | 1,850 | 1,860 | 1,830 | 1,850 | 690,000 | 3,700 |
| 1996-02-05 | 1,850 | 1,860 | 1,810 | 1,860 | 600,000 | 3,720 |
| 1996-02-02 | 1,860 | 1,870 | 1,840 | 1,850 | 488,000 | 3,700 |
| 1996-02-01 | 1,860 | 1,880 | 1,840 | 1,870 | 912,000 | 3,740 |
| 1996-01-31 | 1,830 | 1,850 | 1,830 | 1,830 | 863,000 | 3,660 |
| 1996-01-30 | 1,810 | 1,820 | 1,800 | 1,820 | 1,304,000 | 3,640 |
| 1996-01-29 | 1,790 | 1,820 | 1,790 | 1,800 | 1,069,000 | 3,600 |
| 1996-01-26 | 1,780 | 1,790 | 1,760 | 1,790 | 460,000 | 3,580 |
| 1996-01-25 | 1,790 | 1,790 | 1,750 | 1,770 | 1,055,000 | 3,540 |
| 1996-01-24 | 1,770 | 1,800 | 1,760 | 1,800 | 812,000 | 3,600 |
| 1996-01-23 | 1,800 | 1,820 | 1,790 | 1,790 | 777,000 | 3,580 |
| 1996-01-22 | 1,800 | 1,800 | 1,780 | 1,790 | 691,000 | 3,580 |
| 1996-01-19 | 1,830 | 1,830 | 1,800 | 1,810 | 435,000 | 3,620 |
| 1996-01-18 | 1,830 | 1,840 | 1,820 | 1,830 | 501,000 | 3,660 |
| 1996-01-17 | 1,840 | 1,850 | 1,820 | 1,820 | 803,000 | 3,640 |
| 1996-01-16 | 1,820 | 1,840 | 1,820 | 1,840 | 507,000 | 3,680 |
| 1996-01-12 | 1,840 | 1,840 | 1,800 | 1,810 | 902,000 | 3,620 |
| 1996-01-11 | 1,820 | 1,830 | 1,810 | 1,810 | 322,000 | 3,620 |
| 1996-01-10 | 1,820 | 1,840 | 1,820 | 1,840 | 628,000 | 3,680 |
| 1996-01-09 | 1,790 | 1,820 | 1,780 | 1,820 | 440,000 | 3,640 |
| 1996-01-08 | 1,810 | 1,830 | 1,790 | 1,800 | 420,000 | 3,600 |
| 1996-01-05 | 1,830 | 1,850 | 1,820 | 1,840 | 381,000 | 3,680 |
| 1996-01-04 | 1,820 | 1,880 | 1,820 | 1,860 | 512,000 | 3,720 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1989-03-28]1株→1.05株 [1984-05-28]1株→1.05株 [1983-05-27]1株→1.05株
