7981 タカラスタンダード(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 | 955 | 965 | 955 | 965 | 134,000 | 1,930 |
| 1996-12-27 | 933 | 948 | 933 | 948 | 115,000 | 1,896 |
| 1996-12-26 | 926 | 933 | 926 | 933 | 77,000 | 1,866 |
| 1996-12-25 | 949 | 957 | 933 | 956 | 66,000 | 1,912 |
| 1996-12-24 | 956 | 958 | 930 | 930 | 120,000 | 1,860 |
| 1996-12-20 | 952 | 956 | 946 | 953 | 179,000 | 1,906 |
| 1996-12-19 | 950 | 952 | 945 | 952 | 121,000 | 1,904 |
| 1996-12-18 | 940 | 951 | 940 | 951 | 434,000 | 1,902 |
| 1996-12-17 | 949 | 952 | 949 | 951 | 167,000 | 1,902 |
| 1996-12-16 | 951 | 952 | 949 | 950 | 362,000 | 1,900 |
| 1996-12-13 | 955 | 955 | 943 | 951 | 423,000 | 1,902 |
| 1996-12-12 | 960 | 960 | 940 | 942 | 175,000 | 1,884 |
| 1996-12-11 | 972 | 972 | 967 | 968 | 91,000 | 1,936 |
| 1996-12-10 | 971 | 979 | 970 | 973 | 358,000 | 1,946 |
| 1996-12-09 | 982 | 982 | 970 | 976 | 98,000 | 1,952 |
| 1996-12-06 | 999 | 999 | 981 | 981 | 72,000 | 1,962 |
| 1996-12-05 | 1,010 | 1,010 | 997 | 999 | 310,000 | 1,998 |
| 1996-12-04 | 1,010 | 1,020 | 1,010 | 1,010 | 147,000 | 2,020 |
| 1996-12-03 | 1,020 | 1,020 | 1,010 | 1,020 | 32,000 | 2,040 |
| 1996-12-02 | 1,040 | 1,040 | 1,020 | 1,020 | 17,000 | 2,040 |
| 1996-11-29 | 1,030 | 1,040 | 1,020 | 1,030 | 63,000 | 2,060 |
| 1996-11-28 | 1,050 | 1,050 | 1,020 | 1,020 | 313,000 | 2,040 |
| 1996-11-27 | 1,050 | 1,070 | 1,050 | 1,050 | 128,000 | 2,100 |
| 1996-11-26 | 1,060 | 1,060 | 1,060 | 1,060 | 101,000 | 2,120 |
| 1996-11-25 | 1,050 | 1,070 | 1,050 | 1,060 | 142,000 | 2,120 |
| 1996-11-22 | 1,060 | 1,060 | 1,050 | 1,060 | 173,000 | 2,120 |
| 1996-11-21 | 1,050 | 1,060 | 1,050 | 1,050 | 156,000 | 2,100 |
| 1996-11-20 | 1,060 | 1,060 | 1,050 | 1,060 | 229,000 | 2,120 |
| 1996-11-19 | 1,050 | 1,060 | 1,050 | 1,060 | 152,000 | 2,120 |
| 1996-11-18 | 1,050 | 1,060 | 1,050 | 1,060 | 30,000 | 2,120 |
| 1996-11-15 | 1,060 | 1,060 | 1,050 | 1,060 | 221,000 | 2,120 |
| 1996-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 27,000 | 2,120 |
| 1996-11-13 | 1,050 | 1,060 | 1,050 | 1,050 | 150,000 | 2,100 |
| 1996-11-12 | 1,070 | 1,070 | 1,050 | 1,050 | 164,000 | 2,100 |
| 1996-11-11 | 1,060 | 1,070 | 1,050 | 1,060 | 127,000 | 2,120 |
| 1996-11-08 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 | 2,120 |
| 1996-11-07 | 1,070 | 1,070 | 1,050 | 1,050 | 89,000 | 2,100 |
| 1996-11-06 | 1,050 | 1,070 | 1,050 | 1,070 | 100,000 | 2,140 |
| 1996-11-05 | 1,060 | 1,070 | 1,050 | 1,050 | 124,000 | 2,100 |
| 1996-11-01 | 1,060 | 1,060 | 1,050 | 1,060 | 198,000 | 2,120 |
| 1996-10-31 | 1,070 | 1,070 | 1,060 | 1,060 | 82,000 | 2,120 |
| 1996-10-30 | 1,070 | 1,080 | 1,060 | 1,070 | 125,000 | 2,140 |
| 1996-10-29 | 1,080 | 1,080 | 1,070 | 1,080 | 172,000 | 2,160 |
| 1996-10-28 | 1,070 | 1,090 | 1,070 | 1,090 | 168,000 | 2,180 |
| 1996-10-25 | 1,090 | 1,090 | 1,070 | 1,080 | 153,000 | 2,160 |
| 1996-10-24 | 1,080 | 1,080 | 1,070 | 1,070 | 17,000 | 2,140 |
| 1996-10-23 | 1,080 | 1,080 | 1,070 | 1,080 | 146,000 | 2,160 |
| 1996-10-22 | 1,080 | 1,090 | 1,080 | 1,080 | 428,000 | 2,160 |
| 1996-10-21 | 1,090 | 1,090 | 1,080 | 1,090 | 110,000 | 2,180 |
| 1996-10-18 | 1,100 | 1,100 | 1,080 | 1,100 | 128,000 | 2,200 |
| 1996-10-17 | 1,100 | 1,100 | 1,090 | 1,100 | 153,000 | 2,200 |
| 1996-10-16 | 1,100 | 1,100 | 1,080 | 1,090 | 339,000 | 2,180 |
| 1996-10-15 | 1,090 | 1,090 | 1,080 | 1,090 | 344,000 | 2,180 |
| 1996-10-14 | 1,080 | 1,080 | 1,080 | 1,080 | 21,000 | 2,160 |
| 1996-10-11 | 1,080 | 1,080 | 1,070 | 1,070 | 60,000 | 2,140 |
| 1996-10-09 | 1,070 | 1,080 | 1,070 | 1,070 | 131,000 | 2,140 |
| 1996-10-08 | 1,080 | 1,090 | 1,080 | 1,080 | 43,000 | 2,160 |
| 1996-10-07 | 1,090 | 1,090 | 1,080 | 1,090 | 120,000 | 2,180 |
| 1996-10-04 | 1,100 | 1,100 | 1,090 | 1,100 | 112,000 | 2,200 |
| 1996-10-03 | 1,090 | 1,100 | 1,090 | 1,100 | 189,000 | 2,200 |
| 1996-10-02 | 1,090 | 1,090 | 1,080 | 1,090 | 113,000 | 2,180 |
| 1996-10-01 | 1,090 | 1,090 | 1,080 | 1,090 | 126,000 | 2,180 |
| 1996-09-30 | 1,090 | 1,090 | 1,090 | 1,090 | 227,000 | 2,180 |
| 1996-09-27 | 1,090 | 1,090 | 1,080 | 1,090 | 427,000 | 2,180 |
| 1996-09-26 | 1,080 | 1,090 | 1,080 | 1,090 | 243,000 | 2,180 |
| 1996-09-25 | 1,080 | 1,080 | 1,070 | 1,070 | 78,000 | 2,140 |
| 1996-09-24 | 1,070 | 1,080 | 1,060 | 1,080 | 395,000 | 2,160 |
| 1996-09-20 | 1,080 | 1,080 | 1,070 | 1,080 | 351,000 | 2,160 |
| 1996-09-19 | 1,090 | 1,090 | 1,060 | 1,070 | 670,000 | 2,140 |
| 1996-09-18 | 1,110 | 1,110 | 1,090 | 1,090 | 199,000 | 2,180 |
| 1996-09-17 | 1,110 | 1,110 | 1,100 | 1,110 | 188,000 | 2,220 |
| 1996-09-13 | 1,090 | 1,100 | 1,090 | 1,100 | 104,000 | 2,200 |
| 1996-09-12 | 1,090 | 1,100 | 1,080 | 1,100 | 93,000 | 2,200 |
| 1996-09-11 | 1,090 | 1,090 | 1,080 | 1,090 | 23,000 | 2,180 |
| 1996-09-10 | 1,100 | 1,100 | 1,080 | 1,100 | 175,000 | 2,200 |
| 1996-09-09 | 1,090 | 1,100 | 1,090 | 1,100 | 27,000 | 2,200 |
| 1996-09-06 | 1,100 | 1,100 | 1,080 | 1,080 | 111,000 | 2,160 |
| 1996-09-05 | 1,080 | 1,100 | 1,080 | 1,100 | 107,000 | 2,200 |
| 1996-09-04 | 1,100 | 1,100 | 1,070 | 1,070 | 147,000 | 2,140 |
| 1996-09-03 | 1,110 | 1,110 | 1,090 | 1,090 | 86,000 | 2,180 |
| 1996-09-02 | 1,120 | 1,120 | 1,110 | 1,110 | 72,000 | 2,220 |
| 1996-08-30 | 1,120 | 1,120 | 1,110 | 1,120 | 176,000 | 2,240 |
| 1996-08-29 | 1,140 | 1,140 | 1,120 | 1,130 | 82,000 | 2,260 |
| 1996-08-28 | 1,160 | 1,160 | 1,140 | 1,140 | 65,000 | 2,280 |
| 1996-08-27 | 1,170 | 1,180 | 1,160 | 1,160 | 97,000 | 2,320 |
| 1996-08-26 | 1,180 | 1,190 | 1,170 | 1,170 | 49,000 | 2,340 |
| 1996-08-23 | 1,180 | 1,180 | 1,180 | 1,180 | 193,000 | 2,360 |
| 1996-08-22 | 1,170 | 1,180 | 1,170 | 1,170 | 68,000 | 2,340 |
| 1996-08-21 | 1,160 | 1,170 | 1,160 | 1,170 | 67,000 | 2,340 |
| 1996-08-20 | 1,170 | 1,170 | 1,160 | 1,170 | 68,000 | 2,340 |
| 1996-08-19 | 1,160 | 1,170 | 1,160 | 1,160 | 18,000 | 2,320 |
| 1996-08-16 | 1,160 | 1,170 | 1,150 | 1,170 | 54,000 | 2,340 |
| 1996-08-15 | 1,150 | 1,160 | 1,150 | 1,160 | 41,000 | 2,320 |
| 1996-08-14 | 1,150 | 1,170 | 1,150 | 1,170 | 19,000 | 2,340 |
| 1996-08-13 | 1,160 | 1,170 | 1,160 | 1,170 | 347,000 | 2,340 |
| 1996-08-12 | 1,170 | 1,180 | 1,160 | 1,170 | 76,000 | 2,340 |
| 1996-08-09 | 1,160 | 1,170 | 1,160 | 1,170 | 60,000 | 2,340 |
| 1996-08-08 | 1,170 | 1,180 | 1,160 | 1,180 | 56,000 | 2,360 |
| 1996-08-07 | 1,170 | 1,180 | 1,160 | 1,170 | 221,000 | 2,340 |
| 1996-08-06 | 1,170 | 1,180 | 1,170 | 1,170 | 63,000 | 2,340 |
| 1996-08-05 | 1,170 | 1,190 | 1,170 | 1,190 | 91,000 | 2,380 |
| 1996-08-02 | 1,170 | 1,180 | 1,160 | 1,160 | 176,000 | 2,320 |
| 1996-08-01 | 1,160 | 1,170 | 1,150 | 1,170 | 104,000 | 2,340 |
| 1996-07-31 | 1,170 | 1,170 | 1,160 | 1,170 | 305,000 | 2,340 |
| 1996-07-30 | 1,160 | 1,170 | 1,160 | 1,170 | 49,000 | 2,340 |
| 1996-07-29 | 1,160 | 1,170 | 1,160 | 1,170 | 151,000 | 2,340 |
| 1996-07-26 | 1,160 | 1,170 | 1,160 | 1,170 | 164,000 | 2,340 |
| 1996-07-25 | 1,170 | 1,180 | 1,160 | 1,170 | 166,000 | 2,340 |
| 1996-07-24 | 1,180 | 1,180 | 1,160 | 1,160 | 73,000 | 2,320 |
| 1996-07-23 | 1,180 | 1,180 | 1,160 | 1,180 | 125,000 | 2,360 |
| 1996-07-22 | 1,200 | 1,200 | 1,180 | 1,180 | 124,000 | 2,360 |
| 1996-07-19 | 1,210 | 1,210 | 1,200 | 1,210 | 71,000 | 2,420 |
| 1996-07-18 | 1,190 | 1,210 | 1,190 | 1,210 | 165,000 | 2,420 |
| 1996-07-17 | 1,170 | 1,200 | 1,170 | 1,190 | 669,000 | 2,380 |
| 1996-07-16 | 1,160 | 1,180 | 1,160 | 1,170 | 193,000 | 2,340 |
| 1996-07-15 | 1,200 | 1,200 | 1,180 | 1,180 | 82,000 | 2,360 |
| 1996-07-12 | 1,200 | 1,200 | 1,190 | 1,190 | 308,000 | 2,380 |
| 1996-07-11 | 1,190 | 1,190 | 1,180 | 1,190 | 99,000 | 2,380 |
| 1996-07-10 | 1,210 | 1,210 | 1,180 | 1,180 | 97,000 | 2,360 |
| 1996-07-09 | 1,200 | 1,210 | 1,190 | 1,210 | 27,000 | 2,420 |
| 1996-07-08 | 1,220 | 1,220 | 1,200 | 1,200 | 168,000 | 2,400 |
| 1996-07-05 | 1,230 | 1,230 | 1,220 | 1,230 | 93,000 | 2,460 |
| 1996-07-04 | 1,240 | 1,240 | 1,220 | 1,220 | 186,000 | 2,440 |
| 1996-07-03 | 1,230 | 1,240 | 1,220 | 1,230 | 345,000 | 2,460 |
| 1996-07-02 | 1,240 | 1,240 | 1,220 | 1,230 | 174,000 | 2,460 |
| 1996-07-01 | 1,250 | 1,250 | 1,230 | 1,240 | 157,000 | 2,480 |
| 1996-06-28 | 1,230 | 1,270 | 1,220 | 1,260 | 765,000 | 2,520 |
| 1996-06-27 | 1,230 | 1,230 | 1,210 | 1,210 | 168,000 | 2,420 |
| 1996-06-26 | 1,220 | 1,230 | 1,210 | 1,220 | 96,000 | 2,440 |
| 1996-06-25 | 1,230 | 1,230 | 1,220 | 1,220 | 394,000 | 2,440 |
| 1996-06-24 | 1,220 | 1,230 | 1,200 | 1,200 | 309,000 | 2,400 |
| 1996-06-21 | 1,220 | 1,240 | 1,220 | 1,220 | 631,000 | 2,440 |
| 1996-06-20 | 1,190 | 1,210 | 1,190 | 1,210 | 672,000 | 2,420 |
| 1996-06-19 | 1,180 | 1,190 | 1,170 | 1,170 | 248,000 | 2,340 |
| 1996-06-18 | 1,180 | 1,190 | 1,180 | 1,180 | 128,000 | 2,360 |
| 1996-06-17 | 1,190 | 1,190 | 1,170 | 1,170 | 140,000 | 2,340 |
| 1996-06-14 | 1,190 | 1,190 | 1,170 | 1,170 | 471,000 | 2,340 |
| 1996-06-13 | 1,170 | 1,170 | 1,150 | 1,150 | 44,000 | 2,300 |
| 1996-06-12 | 1,170 | 1,170 | 1,160 | 1,160 | 154,000 | 2,320 |
| 1996-06-11 | 1,160 | 1,170 | 1,150 | 1,170 | 82,000 | 2,340 |
| 1996-06-10 | 1,140 | 1,160 | 1,140 | 1,160 | 91,000 | 2,320 |
| 1996-06-07 | 1,160 | 1,170 | 1,160 | 1,160 | 32,000 | 2,320 |
| 1996-06-06 | 1,170 | 1,180 | 1,170 | 1,170 | 61,000 | 2,340 |
| 1996-06-05 | 1,170 | 1,170 | 1,160 | 1,170 | 67,000 | 2,340 |
| 1996-06-04 | 1,170 | 1,170 | 1,170 | 1,170 | 78,000 | 2,340 |
| 1996-06-03 | 1,160 | 1,170 | 1,160 | 1,170 | 69,000 | 2,340 |
| 1996-05-31 | 1,170 | 1,170 | 1,150 | 1,150 | 154,000 | 2,300 |
| 1996-05-30 | 1,160 | 1,180 | 1,160 | 1,160 | 190,000 | 2,320 |
| 1996-05-29 | 1,160 | 1,180 | 1,160 | 1,180 | 115,000 | 2,360 |
| 1996-05-28 | 1,150 | 1,160 | 1,150 | 1,160 | 155,000 | 2,320 |
| 1996-05-27 | 1,170 | 1,170 | 1,150 | 1,150 | 114,000 | 2,300 |
| 1996-05-24 | 1,170 | 1,170 | 1,140 | 1,170 | 248,000 | 2,340 |
| 1996-05-23 | 1,170 | 1,180 | 1,160 | 1,170 | 65,000 | 2,340 |
| 1996-05-22 | 1,180 | 1,180 | 1,170 | 1,180 | 93,000 | 2,360 |
| 1996-05-21 | 1,170 | 1,180 | 1,170 | 1,180 | 162,000 | 2,360 |
| 1996-05-20 | 1,190 | 1,190 | 1,170 | 1,170 | 83,000 | 2,340 |
| 1996-05-17 | 1,200 | 1,200 | 1,160 | 1,170 | 195,000 | 2,340 |
| 1996-05-16 | 1,200 | 1,210 | 1,200 | 1,200 | 126,000 | 2,400 |
| 1996-05-15 | 1,200 | 1,200 | 1,180 | 1,200 | 195,000 | 2,400 |
| 1996-05-14 | 1,210 | 1,210 | 1,190 | 1,200 | 211,000 | 2,400 |
| 1996-05-13 | 1,200 | 1,210 | 1,200 | 1,210 | 80,000 | 2,420 |
| 1996-05-10 | 1,200 | 1,200 | 1,190 | 1,190 | 35,000 | 2,380 |
| 1996-05-09 | 1,220 | 1,220 | 1,200 | 1,220 | 173,000 | 2,440 |
| 1996-05-08 | 1,210 | 1,220 | 1,210 | 1,220 | 118,000 | 2,440 |
| 1996-05-07 | 1,230 | 1,230 | 1,210 | 1,220 | 407,000 | 2,440 |
| 1996-05-02 | 1,210 | 1,230 | 1,190 | 1,230 | 228,000 | 2,460 |
| 1996-05-01 | 1,220 | 1,230 | 1,210 | 1,210 | 316,000 | 2,420 |
| 1996-04-30 | 1,190 | 1,210 | 1,190 | 1,210 | 775,000 | 2,420 |
| 1996-04-26 | 1,200 | 1,210 | 1,190 | 1,190 | 413,000 | 2,380 |
| 1996-04-25 | 1,190 | 1,200 | 1,180 | 1,190 | 260,000 | 2,380 |
| 1996-04-24 | 1,190 | 1,200 | 1,180 | 1,200 | 346,000 | 2,400 |
| 1996-04-23 | 1,180 | 1,190 | 1,170 | 1,170 | 277,000 | 2,340 |
| 1996-04-22 | 1,180 | 1,180 | 1,160 | 1,180 | 65,000 | 2,360 |
| 1996-04-19 | 1,180 | 1,180 | 1,160 | 1,160 | 56,000 | 2,320 |
| 1996-04-18 | 1,170 | 1,180 | 1,160 | 1,180 | 298,000 | 2,360 |
| 1996-04-17 | 1,180 | 1,180 | 1,170 | 1,180 | 77,000 | 2,360 |
| 1996-04-16 | 1,190 | 1,190 | 1,180 | 1,190 | 207,000 | 2,380 |
| 1996-04-15 | 1,190 | 1,190 | 1,180 | 1,190 | 136,000 | 2,380 |
| 1996-04-12 | 1,200 | 1,200 | 1,180 | 1,190 | 221,000 | 2,380 |
| 1996-04-11 | 1,190 | 1,200 | 1,180 | 1,200 | 209,000 | 2,400 |
| 1996-04-10 | 1,180 | 1,190 | 1,180 | 1,180 | 82,000 | 2,360 |
| 1996-04-09 | 1,180 | 1,190 | 1,170 | 1,190 | 102,000 | 2,380 |
| 1996-04-08 | 1,160 | 1,180 | 1,150 | 1,180 | 169,000 | 2,360 |
| 1996-04-05 | 1,170 | 1,180 | 1,150 | 1,170 | 162,000 | 2,340 |
| 1996-04-04 | 1,160 | 1,170 | 1,160 | 1,160 | 114,000 | 2,320 |
| 1996-04-03 | 1,180 | 1,180 | 1,160 | 1,180 | 262,000 | 2,360 |
| 1996-04-02 | 1,160 | 1,170 | 1,150 | 1,170 | 139,000 | 2,340 |
| 1996-04-01 | 1,140 | 1,160 | 1,140 | 1,160 | 89,000 | 2,320 |
| 1996-03-29 | 1,150 | 1,160 | 1,140 | 1,160 | 233,000 | 2,320 |
| 1996-03-28 | 1,140 | 1,150 | 1,140 | 1,150 | 303,000 | 2,300 |
| 1996-03-27 | 1,130 | 1,140 | 1,120 | 1,140 | 214,000 | 2,280 |
| 1996-03-26 | 1,120 | 1,140 | 1,110 | 1,120 | 169,000 | 2,240 |
| 1996-03-25 | 1,120 | 1,120 | 1,110 | 1,120 | 115,000 | 2,240 |
| 1996-03-22 | 1,120 | 1,120 | 1,100 | 1,100 | 81,000 | 2,200 |
| 1996-03-21 | 1,130 | 1,130 | 1,120 | 1,120 | 63,000 | 2,240 |
| 1996-03-19 | 1,110 | 1,130 | 1,110 | 1,130 | 130,000 | 2,260 |
| 1996-03-18 | 1,100 | 1,120 | 1,090 | 1,100 | 199,000 | 2,200 |
| 1996-03-15 | 1,080 | 1,100 | 1,070 | 1,100 | 96,000 | 2,200 |
| 1996-03-14 | 1,080 | 1,080 | 1,070 | 1,080 | 127,000 | 2,160 |
| 1996-03-13 | 1,080 | 1,090 | 1,070 | 1,080 | 136,000 | 2,160 |
| 1996-03-12 | 1,100 | 1,100 | 1,090 | 1,090 | 153,000 | 2,180 |
| 1996-03-11 | 1,090 | 1,100 | 1,090 | 1,100 | 97,000 | 2,200 |
| 1996-03-08 | 1,090 | 1,100 | 1,080 | 1,100 | 298,000 | 2,200 |
| 1996-03-07 | 1,100 | 1,110 | 1,090 | 1,110 | 101,000 | 2,220 |
| 1996-03-06 | 1,090 | 1,100 | 1,070 | 1,100 | 198,000 | 2,200 |
| 1996-03-05 | 1,100 | 1,110 | 1,100 | 1,100 | 135,000 | 2,200 |
| 1996-03-04 | 1,120 | 1,120 | 1,110 | 1,110 | 117,000 | 2,220 |
| 1996-03-01 | 1,130 | 1,140 | 1,110 | 1,120 | 172,000 | 2,240 |
| 1996-02-29 | 1,120 | 1,140 | 1,120 | 1,140 | 155,000 | 2,280 |
| 1996-02-28 | 1,150 | 1,150 | 1,120 | 1,120 | 212,000 | 2,240 |
| 1996-02-27 | 1,120 | 1,140 | 1,120 | 1,130 | 178,000 | 2,260 |
| 1996-02-26 | 1,120 | 1,140 | 1,120 | 1,140 | 59,000 | 2,280 |
| 1996-02-23 | 1,130 | 1,130 | 1,120 | 1,120 | 81,000 | 2,240 |
| 1996-02-22 | 1,130 | 1,140 | 1,120 | 1,120 | 175,000 | 2,240 |
| 1996-02-21 | 1,130 | 1,140 | 1,130 | 1,130 | 107,000 | 2,260 |
| 1996-02-20 | 1,130 | 1,130 | 1,130 | 1,130 | 40,000 | 2,260 |
| 1996-02-19 | 1,160 | 1,170 | 1,140 | 1,150 | 198,000 | 2,300 |
| 1996-02-16 | 1,150 | 1,160 | 1,140 | 1,150 | 138,000 | 2,300 |
| 1996-02-15 | 1,150 | 1,160 | 1,140 | 1,160 | 63,000 | 2,320 |
| 1996-02-14 | 1,160 | 1,170 | 1,150 | 1,170 | 147,000 | 2,340 |
| 1996-02-13 | 1,150 | 1,160 | 1,140 | 1,160 | 47,000 | 2,320 |
| 1996-02-09 | 1,140 | 1,150 | 1,140 | 1,140 | 98,000 | 2,280 |
| 1996-02-08 | 1,130 | 1,140 | 1,130 | 1,140 | 144,000 | 2,280 |
| 1996-02-07 | 1,130 | 1,150 | 1,130 | 1,150 | 231,000 | 2,300 |
| 1996-02-06 | 1,160 | 1,170 | 1,130 | 1,130 | 424,000 | 2,260 |
| 1996-02-05 | 1,190 | 1,190 | 1,180 | 1,180 | 50,000 | 2,360 |
| 1996-02-02 | 1,170 | 1,210 | 1,170 | 1,200 | 729,000 | 2,400 |
| 1996-02-01 | 1,150 | 1,190 | 1,150 | 1,180 | 697,000 | 2,360 |
| 1996-01-31 | 1,150 | 1,150 | 1,130 | 1,140 | 148,000 | 2,280 |
| 1996-01-30 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 | 2,260 |
| 1996-01-29 | 1,140 | 1,140 | 1,130 | 1,130 | 25,000 | 2,260 |
| 1996-01-26 | 1,150 | 1,150 | 1,140 | 1,150 | 66,000 | 2,300 |
| 1996-01-25 | 1,140 | 1,150 | 1,130 | 1,130 | 173,000 | 2,260 |
| 1996-01-24 | 1,130 | 1,140 | 1,130 | 1,140 | 244,000 | 2,280 |
| 1996-01-23 | 1,150 | 1,160 | 1,150 | 1,150 | 166,000 | 2,300 |
| 1996-01-22 | 1,160 | 1,160 | 1,150 | 1,160 | 103,000 | 2,320 |
| 1996-01-19 | 1,170 | 1,170 | 1,150 | 1,160 | 129,000 | 2,320 |
| 1996-01-18 | 1,180 | 1,180 | 1,160 | 1,170 | 180,000 | 2,340 |
| 1996-01-17 | 1,180 | 1,180 | 1,170 | 1,180 | 135,000 | 2,360 |
| 1996-01-16 | 1,160 | 1,170 | 1,150 | 1,170 | 153,000 | 2,340 |
| 1996-01-12 | 1,140 | 1,160 | 1,140 | 1,150 | 319,000 | 2,300 |
| 1996-01-11 | 1,130 | 1,130 | 1,110 | 1,130 | 218,000 | 2,260 |
| 1996-01-10 | 1,130 | 1,140 | 1,120 | 1,120 | 230,000 | 2,240 |
| 1996-01-09 | 1,150 | 1,150 | 1,130 | 1,140 | 79,000 | 2,280 |
| 1996-01-08 | 1,140 | 1,150 | 1,130 | 1,150 | 159,000 | 2,300 |
| 1996-01-05 | 1,170 | 1,170 | 1,150 | 1,160 | 144,000 | 2,320 |
| 1996-01-04 | 1,180 | 1,180 | 1,170 | 1,170 | 87,000 | 2,340 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [1987-03-27]1株→1.12株
