7914 共同印刷(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 | 948 | 948 | 930 | 930 | 11,000 | 2,325 |
| 1996-12-27 | 947 | 948 | 947 | 948 | 24,000 | 2,370 |
| 1996-12-26 | 953 | 953 | 940 | 947 | 91,000 | 2,367.50 |
| 1996-12-25 | 987 | 987 | 968 | 970 | 24,000 | 2,425 |
| 1996-12-24 | 1,000 | 1,010 | 988 | 988 | 18,000 | 2,470 |
| 1996-12-20 | 1,010 | 1,010 | 999 | 1,010 | 37,000 | 2,525 |
| 1996-12-19 | 1,030 | 1,030 | 1,000 | 1,000 | 40,000 | 2,500 |
| 1996-12-18 | 1,070 | 1,070 | 1,030 | 1,030 | 14,000 | 2,575 |
| 1996-12-17 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 | 2,675 |
| 1996-12-16 | 1,090 | 1,090 | 1,090 | 1,090 | 27,000 | 2,725 |
| 1996-12-13 | 1,050 | 1,080 | 1,050 | 1,080 | 64,000 | 2,700 |
| 1996-12-12 | 1,080 | 1,090 | 1,080 | 1,080 | 24,000 | 2,700 |
| 1996-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 | 2,700 |
| 1996-12-10 | 1,110 | 1,110 | 1,100 | 1,100 | 14,000 | 2,750 |
| 1996-12-09 | 1,110 | 1,110 | 1,090 | 1,110 | 8,000 | 2,775 |
| 1996-12-06 | 1,130 | 1,130 | 1,090 | 1,090 | 29,000 | 2,725 |
| 1996-12-05 | 1,130 | 1,130 | 1,110 | 1,110 | 20,000 | 2,775 |
| 1996-12-04 | 1,110 | 1,130 | 1,110 | 1,130 | 54,000 | 2,825 |
| 1996-12-03 | 1,110 | 1,130 | 1,110 | 1,130 | 2,000 | 2,825 |
| 1996-12-02 | 1,150 | 1,150 | 1,110 | 1,110 | 6,000 | 2,775 |
| 1996-11-29 | 1,100 | 1,130 | 1,100 | 1,130 | 31,000 | 2,825 |
| 1996-11-28 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 2,825 |
| 1996-11-27 | 1,120 | 1,140 | 1,120 | 1,140 | 91,000 | 2,850 |
| 1996-11-26 | 1,170 | 1,170 | 1,120 | 1,120 | 58,000 | 2,800 |
| 1996-11-25 | 1,190 | 1,190 | 1,130 | 1,160 | 8,000 | 2,900 |
| 1996-11-22 | 1,140 | 1,170 | 1,130 | 1,170 | 44,000 | 2,925 |
| 1996-11-21 | 1,140 | 1,150 | 1,130 | 1,140 | 15,000 | 2,850 |
| 1996-11-20 | 1,160 | 1,160 | 1,140 | 1,140 | 21,000 | 2,850 |
| 1996-11-19 | 1,120 | 1,150 | 1,120 | 1,120 | 68,000 | 2,800 |
| 1996-11-18 | 1,150 | 1,150 | 1,120 | 1,120 | 3,000 | 2,800 |
| 1996-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 2,875 |
| 1996-11-14 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,900 |
| 1996-11-13 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 2,875 |
| 1996-11-12 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 3,000 |
| 1996-11-11 | 1,190 | 1,200 | 1,190 | 1,200 | 14,000 | 3,000 |
| 1996-11-08 | 1,170 | 1,190 | 1,150 | 1,180 | 31,000 | 2,950 |
| 1996-11-07 | 1,200 | 1,200 | 1,160 | 1,170 | 57,000 | 2,925 |
| 1996-11-06 | 1,150 | 1,190 | 1,130 | 1,190 | 29,000 | 2,975 |
| 1996-11-05 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 2,825 |
| 1996-11-01 | 1,170 | 1,170 | 1,120 | 1,140 | 7,000 | 2,850 |
| 1996-10-31 | 1,180 | 1,180 | 1,180 | 1,180 | 7,000 | 2,950 |
| 1996-10-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 2,900 |
| 1996-10-29 | 1,180 | 1,190 | 1,170 | 1,170 | 31,000 | 2,925 |
| 1996-10-28 | 1,190 | 1,190 | 1,180 | 1,180 | 24,000 | 2,950 |
| 1996-10-25 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 | 2,875 |
| 1996-10-24 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 2,925 |
| 1996-10-23 | 1,150 | 1,170 | 1,150 | 1,170 | 25,000 | 2,925 |
| 1996-10-22 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 2,875 |
| 1996-10-21 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 2,900 |
| 1996-10-18 | 1,140 | 1,170 | 1,140 | 1,170 | 11,000 | 2,925 |
| 1996-10-17 | 1,140 | 1,150 | 1,140 | 1,150 | 17,000 | 2,875 |
| 1996-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 2,875 |
| 1996-10-15 | 1,150 | 1,160 | 1,130 | 1,130 | 28,000 | 2,825 |
| 1996-10-14 | 1,120 | 1,150 | 1,120 | 1,150 | 42,000 | 2,875 |
| 1996-10-11 | 1,120 | 1,120 | 1,100 | 1,100 | 14,000 | 2,750 |
| 1996-10-09 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 2,825 |
| 1996-10-08 | 1,150 | 1,170 | 1,150 | 1,170 | 33,000 | 2,925 |
| 1996-10-07 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 2,900 |
| 1996-10-04 | 1,180 | 1,180 | 1,160 | 1,170 | 14,000 | 2,925 |
| 1996-10-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 2,925 |
| 1996-10-02 | 1,180 | 1,180 | 1,170 | 1,180 | 18,000 | 2,950 |
| 1996-10-01 | 1,190 | 1,190 | 1,170 | 1,180 | 15,000 | 2,950 |
| 1996-09-30 | 1,160 | 1,200 | 1,160 | 1,200 | 63,000 | 3,000 |
| 1996-09-27 | 1,190 | 1,190 | 1,150 | 1,170 | 52,000 | 2,925 |
| 1996-09-26 | 1,180 | 1,200 | 1,180 | 1,190 | 21,000 | 2,975 |
| 1996-09-25 | 1,180 | 1,190 | 1,170 | 1,180 | 17,000 | 2,950 |
| 1996-09-24 | 1,210 | 1,210 | 1,170 | 1,170 | 44,000 | 2,925 |
| 1996-09-20 | 1,210 | 1,210 | 1,210 | 1,210 | 12,000 | 3,025 |
| 1996-09-19 | 1,210 | 1,210 | 1,210 | 1,210 | 10,000 | 3,025 |
| 1996-09-18 | 1,210 | 1,230 | 1,210 | 1,210 | 19,000 | 3,025 |
| 1996-09-17 | 1,190 | 1,230 | 1,190 | 1,230 | 21,000 | 3,075 |
| 1996-09-13 | 1,150 | 1,190 | 1,150 | 1,190 | 30,000 | 2,975 |
| 1996-09-12 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 2,950 |
| 1996-09-11 | 1,190 | 1,190 | 1,160 | 1,190 | 41,000 | 2,975 |
| 1996-09-10 | 1,180 | 1,180 | 1,170 | 1,180 | 44,000 | 2,950 |
| 1996-09-09 | 1,180 | 1,180 | 1,160 | 1,170 | 73,000 | 2,925 |
| 1996-09-06 | 1,190 | 1,190 | 1,170 | 1,170 | 8,000 | 2,925 |
| 1996-09-05 | 1,180 | 1,190 | 1,180 | 1,190 | 93,000 | 2,975 |
| 1996-09-04 | 1,180 | 1,180 | 1,170 | 1,170 | 118,000 | 2,925 |
| 1996-09-03 | 1,180 | 1,200 | 1,180 | 1,180 | 30,000 | 2,950 |
| 1996-09-02 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 | 2,950 |
| 1996-08-30 | 1,190 | 1,190 | 1,170 | 1,170 | 92,000 | 2,925 |
| 1996-08-29 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 2,975 |
| 1996-08-28 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 2,975 |
| 1996-08-27 | 1,210 | 1,220 | 1,180 | 1,180 | 15,000 | 2,950 |
| 1996-08-26 | 1,230 | 1,230 | 1,220 | 1,220 | 34,000 | 3,050 |
| 1996-08-23 | 1,240 | 1,240 | 1,230 | 1,230 | 57,000 | 3,075 |
| 1996-08-22 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 3,075 |
| 1996-08-21 | 1,240 | 1,240 | 1,230 | 1,230 | 56,000 | 3,075 |
| 1996-08-20 | 1,240 | 1,240 | 1,220 | 1,240 | 11,000 | 3,100 |
| 1996-08-16 | 1,230 | 1,230 | 1,220 | 1,230 | 33,000 | 3,075 |
| 1996-08-15 | 1,230 | 1,240 | 1,230 | 1,230 | 20,000 | 3,075 |
| 1996-08-14 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 3,050 |
| 1996-08-13 | 1,200 | 1,240 | 1,200 | 1,240 | 103,000 | 3,100 |
| 1996-08-12 | 1,210 | 1,210 | 1,210 | 1,210 | 8,000 | 3,025 |
| 1996-08-09 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 | 3,025 |
| 1996-08-08 | 1,230 | 1,230 | 1,200 | 1,230 | 18,000 | 3,075 |
| 1996-08-07 | 1,220 | 1,220 | 1,190 | 1,190 | 12,000 | 2,975 |
| 1996-08-06 | 1,240 | 1,240 | 1,210 | 1,210 | 22,000 | 3,025 |
| 1996-08-05 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 3,100 |
| 1996-08-02 | 1,220 | 1,230 | 1,210 | 1,230 | 355,000 | 3,075 |
| 1996-08-01 | 1,200 | 1,230 | 1,200 | 1,230 | 41,000 | 3,075 |
| 1996-07-31 | 1,200 | 1,210 | 1,190 | 1,190 | 58,000 | 2,975 |
| 1996-07-30 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 | 2,975 |
| 1996-07-29 | 1,220 | 1,220 | 1,200 | 1,200 | 25,000 | 3,000 |
| 1996-07-26 | 1,210 | 1,210 | 1,200 | 1,200 | 6,000 | 3,000 |
| 1996-07-25 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 | 3,050 |
| 1996-07-24 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 | 3,025 |
| 1996-07-23 | 1,210 | 1,250 | 1,210 | 1,250 | 16,000 | 3,125 |
| 1996-07-22 | 1,260 | 1,260 | 1,240 | 1,240 | 18,000 | 3,100 |
| 1996-07-19 | 1,250 | 1,250 | 1,240 | 1,250 | 14,000 | 3,125 |
| 1996-07-18 | 1,240 | 1,240 | 1,240 | 1,240 | 13,000 | 3,100 |
| 1996-07-17 | 1,250 | 1,250 | 1,220 | 1,220 | 23,000 | 3,050 |
| 1996-07-16 | 1,220 | 1,240 | 1,220 | 1,240 | 29,000 | 3,100 |
| 1996-07-15 | 1,210 | 1,250 | 1,210 | 1,250 | 47,000 | 3,125 |
| 1996-07-12 | 1,230 | 1,230 | 1,220 | 1,230 | 19,000 | 3,075 |
| 1996-07-11 | 1,230 | 1,240 | 1,230 | 1,230 | 50,000 | 3,075 |
| 1996-07-10 | 1,240 | 1,250 | 1,230 | 1,230 | 45,000 | 3,075 |
| 1996-07-09 | 1,240 | 1,250 | 1,220 | 1,240 | 14,000 | 3,100 |
| 1996-07-08 | 1,260 | 1,260 | 1,230 | 1,230 | 28,000 | 3,075 |
| 1996-07-05 | 1,270 | 1,270 | 1,270 | 1,270 | 60,000 | 3,175 |
| 1996-07-04 | 1,270 | 1,270 | 1,270 | 1,270 | 52,000 | 3,175 |
| 1996-07-03 | 1,280 | 1,280 | 1,270 | 1,270 | 22,000 | 3,175 |
| 1996-07-02 | 1,280 | 1,290 | 1,280 | 1,280 | 121,000 | 3,200 |
| 1996-07-01 | 1,290 | 1,300 | 1,290 | 1,300 | 64,000 | 3,250 |
| 1996-06-28 | 1,290 | 1,290 | 1,280 | 1,290 | 82,000 | 3,225 |
| 1996-06-27 | 1,290 | 1,290 | 1,290 | 1,290 | 40,000 | 3,225 |
| 1996-06-26 | 1,300 | 1,300 | 1,280 | 1,290 | 302,000 | 3,225 |
| 1996-06-25 | 1,270 | 1,320 | 1,270 | 1,300 | 249,000 | 3,250 |
| 1996-06-24 | 1,270 | 1,270 | 1,270 | 1,270 | 23,000 | 3,175 |
| 1996-06-21 | 1,280 | 1,280 | 1,270 | 1,280 | 114,000 | 3,200 |
| 1996-06-20 | 1,280 | 1,280 | 1,270 | 1,270 | 87,000 | 3,175 |
| 1996-06-19 | 1,280 | 1,280 | 1,270 | 1,270 | 65,000 | 3,175 |
| 1996-06-18 | 1,280 | 1,280 | 1,270 | 1,270 | 32,000 | 3,175 |
| 1996-06-17 | 1,280 | 1,280 | 1,260 | 1,260 | 39,000 | 3,150 |
| 1996-06-14 | 1,250 | 1,280 | 1,250 | 1,280 | 62,000 | 3,200 |
| 1996-06-13 | 1,260 | 1,260 | 1,250 | 1,250 | 11,000 | 3,125 |
| 1996-06-12 | 1,260 | 1,270 | 1,240 | 1,240 | 39,000 | 3,100 |
| 1996-06-11 | 1,240 | 1,250 | 1,230 | 1,250 | 16,000 | 3,125 |
| 1996-06-10 | 1,220 | 1,240 | 1,220 | 1,240 | 6,000 | 3,100 |
| 1996-06-07 | 1,250 | 1,250 | 1,220 | 1,220 | 66,000 | 3,050 |
| 1996-06-06 | 1,260 | 1,270 | 1,240 | 1,240 | 24,000 | 3,100 |
| 1996-06-05 | 1,270 | 1,270 | 1,260 | 1,260 | 40,000 | 3,150 |
| 1996-06-04 | 1,280 | 1,290 | 1,270 | 1,280 | 42,000 | 3,200 |
| 1996-06-03 | 1,280 | 1,290 | 1,270 | 1,280 | 80,000 | 3,200 |
| 1996-05-31 | 1,280 | 1,280 | 1,280 | 1,280 | 116,000 | 3,200 |
| 1996-05-30 | 1,280 | 1,280 | 1,280 | 1,280 | 41,000 | 3,200 |
| 1996-05-29 | 1,270 | 1,290 | 1,260 | 1,280 | 167,000 | 3,200 |
| 1996-05-28 | 1,260 | 1,270 | 1,260 | 1,260 | 40,000 | 3,150 |
| 1996-05-27 | 1,290 | 1,290 | 1,260 | 1,260 | 87,000 | 3,150 |
| 1996-05-24 | 1,260 | 1,290 | 1,250 | 1,290 | 47,000 | 3,225 |
| 1996-05-23 | 1,260 | 1,270 | 1,250 | 1,270 | 41,000 | 3,175 |
| 1996-05-22 | 1,290 | 1,290 | 1,270 | 1,270 | 23,000 | 3,175 |
| 1996-05-21 | 1,290 | 1,290 | 1,270 | 1,270 | 65,000 | 3,175 |
| 1996-05-20 | 1,270 | 1,290 | 1,270 | 1,290 | 19,000 | 3,225 |
| 1996-05-17 | 1,280 | 1,290 | 1,270 | 1,270 | 76,000 | 3,175 |
| 1996-05-16 | 1,280 | 1,290 | 1,270 | 1,280 | 46,000 | 3,200 |
| 1996-05-15 | 1,260 | 1,280 | 1,260 | 1,260 | 34,000 | 3,150 |
| 1996-05-14 | 1,240 | 1,250 | 1,240 | 1,250 | 41,000 | 3,125 |
| 1996-05-13 | 1,260 | 1,270 | 1,250 | 1,250 | 52,000 | 3,125 |
| 1996-05-10 | 1,240 | 1,270 | 1,240 | 1,260 | 147,000 | 3,150 |
| 1996-05-09 | 1,250 | 1,260 | 1,240 | 1,240 | 68,000 | 3,100 |
| 1996-05-08 | 1,270 | 1,270 | 1,250 | 1,260 | 151,000 | 3,150 |
| 1996-05-07 | 1,280 | 1,280 | 1,250 | 1,250 | 64,000 | 3,125 |
| 1996-05-02 | 1,270 | 1,290 | 1,260 | 1,280 | 134,000 | 3,200 |
| 1996-05-01 | 1,300 | 1,300 | 1,270 | 1,270 | 91,000 | 3,175 |
| 1996-04-30 | 1,300 | 1,300 | 1,270 | 1,290 | 44,000 | 3,225 |
| 1996-04-26 | 1,300 | 1,310 | 1,290 | 1,290 | 143,000 | 3,225 |
| 1996-04-25 | 1,320 | 1,320 | 1,290 | 1,300 | 89,000 | 3,250 |
| 1996-04-24 | 1,310 | 1,320 | 1,310 | 1,320 | 12,000 | 3,300 |
| 1996-04-23 | 1,310 | 1,320 | 1,300 | 1,300 | 94,000 | 3,250 |
| 1996-04-22 | 1,310 | 1,330 | 1,310 | 1,310 | 173,000 | 3,275 |
| 1996-04-19 | 1,320 | 1,330 | 1,300 | 1,310 | 285,000 | 3,275 |
| 1996-04-18 | 1,300 | 1,310 | 1,290 | 1,310 | 133,000 | 3,275 |
| 1996-04-17 | 1,300 | 1,310 | 1,290 | 1,290 | 81,000 | 3,225 |
| 1996-04-16 | 1,310 | 1,310 | 1,300 | 1,300 | 136,000 | 3,250 |
| 1996-04-15 | 1,290 | 1,300 | 1,290 | 1,300 | 26,000 | 3,250 |
| 1996-04-12 | 1,280 | 1,290 | 1,270 | 1,290 | 23,000 | 3,225 |
| 1996-04-11 | 1,280 | 1,290 | 1,270 | 1,270 | 61,000 | 3,175 |
| 1996-04-10 | 1,290 | 1,290 | 1,270 | 1,270 | 121,000 | 3,175 |
| 1996-04-09 | 1,280 | 1,290 | 1,270 | 1,290 | 87,000 | 3,225 |
| 1996-04-08 | 1,270 | 1,290 | 1,270 | 1,280 | 43,000 | 3,200 |
| 1996-04-05 | 1,290 | 1,290 | 1,270 | 1,280 | 68,000 | 3,200 |
| 1996-04-04 | 1,290 | 1,300 | 1,270 | 1,280 | 100,000 | 3,200 |
| 1996-04-03 | 1,300 | 1,300 | 1,270 | 1,270 | 126,000 | 3,175 |
| 1996-04-02 | 1,290 | 1,290 | 1,270 | 1,280 | 73,000 | 3,200 |
| 1996-04-01 | 1,280 | 1,290 | 1,260 | 1,280 | 157,000 | 3,200 |
| 1996-03-29 | 1,270 | 1,270 | 1,240 | 1,270 | 19,000 | 3,175 |
| 1996-03-28 | 1,250 | 1,290 | 1,250 | 1,250 | 161,000 | 3,125 |
| 1996-03-27 | 1,230 | 1,280 | 1,220 | 1,250 | 103,000 | 3,125 |
| 1996-03-26 | 1,250 | 1,260 | 1,220 | 1,230 | 25,000 | 3,075 |
| 1996-03-25 | 1,200 | 1,240 | 1,200 | 1,240 | 82,000 | 3,100 |
| 1996-03-22 | 1,210 | 1,220 | 1,210 | 1,220 | 15,000 | 3,050 |
| 1996-03-21 | 1,220 | 1,260 | 1,210 | 1,260 | 75,000 | 3,150 |
| 1996-03-19 | 1,210 | 1,220 | 1,210 | 1,210 | 22,000 | 3,025 |
| 1996-03-18 | 1,210 | 1,210 | 1,190 | 1,190 | 14,000 | 2,975 |
| 1996-03-15 | 1,210 | 1,210 | 1,190 | 1,190 | 7,000 | 2,975 |
| 1996-03-14 | 1,220 | 1,220 | 1,190 | 1,190 | 14,000 | 2,975 |
| 1996-03-13 | 1,220 | 1,220 | 1,200 | 1,200 | 27,000 | 3,000 |
| 1996-03-12 | 1,200 | 1,230 | 1,200 | 1,230 | 64,000 | 3,075 |
| 1996-03-11 | 1,210 | 1,230 | 1,210 | 1,220 | 29,000 | 3,050 |
| 1996-03-08 | 1,220 | 1,250 | 1,220 | 1,250 | 115,000 | 3,125 |
| 1996-03-07 | 1,220 | 1,250 | 1,220 | 1,240 | 56,000 | 3,100 |
| 1996-03-06 | 1,230 | 1,270 | 1,230 | 1,250 | 92,000 | 3,125 |
| 1996-03-05 | 1,240 | 1,250 | 1,230 | 1,230 | 9,000 | 3,075 |
| 1996-03-04 | 1,250 | 1,250 | 1,230 | 1,230 | 41,000 | 3,075 |
| 1996-03-01 | 1,240 | 1,240 | 1,230 | 1,230 | 151,000 | 3,075 |
| 1996-02-29 | 1,240 | 1,260 | 1,230 | 1,230 | 160,000 | 3,075 |
| 1996-02-28 | 1,220 | 1,240 | 1,220 | 1,240 | 21,000 | 3,100 |
| 1996-02-27 | 1,240 | 1,240 | 1,230 | 1,230 | 57,000 | 3,075 |
| 1996-02-26 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 3,100 |
| 1996-02-23 | 1,240 | 1,240 | 1,240 | 1,240 | 84,000 | 3,100 |
| 1996-02-22 | 1,250 | 1,260 | 1,240 | 1,240 | 35,000 | 3,100 |
| 1996-02-21 | 1,250 | 1,250 | 1,250 | 1,250 | 18,000 | 3,125 |
| 1996-02-20 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 | 3,125 |
| 1996-02-19 | 1,260 | 1,270 | 1,250 | 1,250 | 26,000 | 3,125 |
| 1996-02-16 | 1,270 | 1,270 | 1,250 | 1,260 | 78,000 | 3,150 |
| 1996-02-15 | 1,280 | 1,280 | 1,270 | 1,270 | 41,000 | 3,175 |
| 1996-02-14 | 1,280 | 1,290 | 1,270 | 1,280 | 44,000 | 3,200 |
| 1996-02-13 | 1,270 | 1,290 | 1,270 | 1,280 | 91,000 | 3,200 |
| 1996-02-09 | 1,290 | 1,300 | 1,280 | 1,280 | 9,000 | 3,200 |
| 1996-02-08 | 1,290 | 1,310 | 1,280 | 1,300 | 79,000 | 3,250 |
| 1996-02-07 | 1,280 | 1,300 | 1,280 | 1,300 | 119,000 | 3,250 |
| 1996-02-06 | 1,280 | 1,290 | 1,260 | 1,270 | 93,000 | 3,175 |
| 1996-02-05 | 1,320 | 1,320 | 1,290 | 1,290 | 173,000 | 3,225 |
| 1996-02-02 | 1,310 | 1,320 | 1,280 | 1,320 | 135,000 | 3,300 |
| 1996-02-01 | 1,250 | 1,300 | 1,250 | 1,290 | 148,000 | 3,225 |
| 1996-01-31 | 1,250 | 1,260 | 1,250 | 1,250 | 165,000 | 3,125 |
| 1996-01-30 | 1,260 | 1,270 | 1,230 | 1,230 | 87,000 | 3,075 |
| 1996-01-29 | 1,240 | 1,260 | 1,240 | 1,250 | 40,000 | 3,125 |
| 1996-01-26 | 1,240 | 1,240 | 1,230 | 1,240 | 96,000 | 3,100 |
| 1996-01-25 | 1,240 | 1,260 | 1,230 | 1,230 | 1,711,000 | 3,075 |
| 1996-01-24 | 1,240 | 1,240 | 1,220 | 1,240 | 1,657,000 | 3,100 |
| 1996-01-23 | 1,230 | 1,250 | 1,230 | 1,240 | 34,000 | 3,100 |
| 1996-01-22 | 1,250 | 1,270 | 1,250 | 1,250 | 169,000 | 3,125 |
| 1996-01-19 | 1,280 | 1,280 | 1,250 | 1,250 | 63,000 | 3,125 |
| 1996-01-18 | 1,320 | 1,320 | 1,280 | 1,280 | 287,000 | 3,200 |
| 1996-01-17 | 1,300 | 1,330 | 1,300 | 1,330 | 396,000 | 3,325 |
| 1996-01-16 | 1,300 | 1,310 | 1,300 | 1,300 | 61,000 | 3,250 |
| 1996-01-12 | 1,310 | 1,310 | 1,290 | 1,290 | 160,000 | 3,225 |
| 1996-01-11 | 1,280 | 1,280 | 1,260 | 1,270 | 63,000 | 3,175 |
| 1996-01-10 | 1,290 | 1,330 | 1,290 | 1,300 | 285,000 | 3,250 |
| 1996-01-09 | 1,260 | 1,330 | 1,250 | 1,330 | 249,000 | 3,325 |
| 1996-01-08 | 1,250 | 1,270 | 1,240 | 1,270 | 81,000 | 3,175 |
| 1996-01-05 | 1,280 | 1,280 | 1,250 | 1,250 | 61,000 | 3,125 |
| 1996-01-04 | 1,290 | 1,300 | 1,290 | 1,290 | 24,000 | 3,225 |
分割・併合履歴 ： [2025-03-28]1株→4株 [2017-09-27]1株→0.1株