8058 三菱商事(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 | 1,190 | 1,200 | 1,170 | 1,200 | 342,000 | 400 |
| 1996-12-27 | 1,180 | 1,180 | 1,160 | 1,180 | 558,000 | 393.33 |
| 1996-12-26 | 1,160 | 1,160 | 1,130 | 1,160 | 1,416,000 | 386.67 |
| 1996-12-25 | 1,150 | 1,170 | 1,140 | 1,170 | 636,000 | 390 |
| 1996-12-24 | 1,190 | 1,190 | 1,110 | 1,110 | 911,000 | 370 |
| 1996-12-20 | 1,200 | 1,200 | 1,170 | 1,190 | 1,023,000 | 396.67 |
| 1996-12-19 | 1,200 | 1,210 | 1,180 | 1,190 | 1,424,000 | 396.67 |
| 1996-12-18 | 1,210 | 1,230 | 1,190 | 1,190 | 1,470,000 | 396.67 |
| 1996-12-17 | 1,230 | 1,230 | 1,200 | 1,210 | 917,000 | 403.33 |
| 1996-12-16 | 1,250 | 1,250 | 1,230 | 1,240 | 600,000 | 413.33 |
| 1996-12-13 | 1,240 | 1,250 | 1,220 | 1,240 | 3,718,000 | 413.33 |
| 1996-12-12 | 1,270 | 1,280 | 1,250 | 1,250 | 1,317,000 | 416.67 |
| 1996-12-11 | 1,290 | 1,290 | 1,260 | 1,280 | 901,000 | 426.67 |
| 1996-12-10 | 1,300 | 1,310 | 1,280 | 1,290 | 919,000 | 430 |
| 1996-12-09 | 1,290 | 1,300 | 1,280 | 1,300 | 796,000 | 433.33 |
| 1996-12-06 | 1,330 | 1,330 | 1,240 | 1,270 | 1,696,000 | 423.33 |
| 1996-12-05 | 1,290 | 1,320 | 1,290 | 1,320 | 1,094,000 | 440 |
| 1996-12-04 | 1,290 | 1,300 | 1,280 | 1,290 | 777,000 | 430 |
| 1996-12-03 | 1,290 | 1,290 | 1,260 | 1,280 | 825,000 | 426.67 |
| 1996-12-02 | 1,310 | 1,310 | 1,290 | 1,290 | 760,000 | 430 |
| 1996-11-29 | 1,320 | 1,330 | 1,320 | 1,320 | 526,000 | 440 |
| 1996-11-28 | 1,360 | 1,360 | 1,320 | 1,330 | 407,000 | 443.33 |
| 1996-11-27 | 1,380 | 1,380 | 1,350 | 1,370 | 821,000 | 456.67 |
| 1996-11-26 | 1,400 | 1,400 | 1,370 | 1,390 | 1,274,000 | 463.33 |
| 1996-11-25 | 1,380 | 1,400 | 1,370 | 1,390 | 1,211,000 | 463.33 |
| 1996-11-22 | 1,350 | 1,370 | 1,350 | 1,370 | 684,000 | 456.67 |
| 1996-11-21 | 1,350 | 1,380 | 1,340 | 1,360 | 1,545,000 | 453.33 |
| 1996-11-20 | 1,340 | 1,350 | 1,330 | 1,350 | 734,000 | 450 |
| 1996-11-19 | 1,330 | 1,350 | 1,320 | 1,330 | 968,000 | 443.33 |
| 1996-11-18 | 1,320 | 1,320 | 1,310 | 1,310 | 184,000 | 436.67 |
| 1996-11-15 | 1,360 | 1,360 | 1,320 | 1,320 | 1,532,000 | 440 |
| 1996-11-14 | 1,360 | 1,370 | 1,350 | 1,370 | 1,292,000 | 456.67 |
| 1996-11-13 | 1,350 | 1,360 | 1,340 | 1,350 | 1,746,000 | 450 |
| 1996-11-12 | 1,320 | 1,350 | 1,320 | 1,350 | 1,066,000 | 450 |
| 1996-11-11 | 1,320 | 1,340 | 1,300 | 1,330 | 1,413,000 | 443.33 |
| 1996-11-08 | 1,310 | 1,350 | 1,310 | 1,340 | 998,000 | 446.67 |
| 1996-11-07 | 1,330 | 1,330 | 1,280 | 1,290 | 1,016,000 | 430 |
| 1996-11-06 | 1,290 | 1,310 | 1,280 | 1,310 | 930,000 | 436.67 |
| 1996-11-05 | 1,300 | 1,300 | 1,280 | 1,290 | 415,000 | 430 |
| 1996-11-01 | 1,280 | 1,290 | 1,270 | 1,280 | 679,000 | 426.67 |
| 1996-10-31 | 1,290 | 1,290 | 1,270 | 1,270 | 1,112,000 | 423.33 |
| 1996-10-30 | 1,300 | 1,300 | 1,280 | 1,280 | 432,000 | 426.67 |
| 1996-10-29 | 1,310 | 1,310 | 1,290 | 1,300 | 688,000 | 433.33 |
| 1996-10-28 | 1,290 | 1,310 | 1,290 | 1,310 | 466,000 | 436.67 |
| 1996-10-25 | 1,300 | 1,300 | 1,280 | 1,300 | 1,437,000 | 433.33 |
| 1996-10-24 | 1,310 | 1,320 | 1,300 | 1,300 | 692,000 | 433.33 |
| 1996-10-23 | 1,320 | 1,320 | 1,300 | 1,320 | 714,000 | 440 |
| 1996-10-22 | 1,320 | 1,330 | 1,300 | 1,320 | 466,000 | 440 |
| 1996-10-21 | 1,360 | 1,360 | 1,330 | 1,340 | 398,000 | 446.67 |
| 1996-10-18 | 1,370 | 1,370 | 1,340 | 1,360 | 1,242,000 | 453.33 |
| 1996-10-17 | 1,380 | 1,380 | 1,350 | 1,370 | 432,000 | 456.67 |
| 1996-10-16 | 1,360 | 1,380 | 1,350 | 1,370 | 1,171,000 | 456.67 |
| 1996-10-15 | 1,320 | 1,340 | 1,310 | 1,340 | 858,000 | 446.67 |
| 1996-10-14 | 1,340 | 1,340 | 1,320 | 1,320 | 644,000 | 440 |
| 1996-10-11 | 1,340 | 1,350 | 1,320 | 1,340 | 624,000 | 446.67 |
| 1996-10-09 | 1,330 | 1,340 | 1,320 | 1,320 | 459,000 | 440 |
| 1996-10-08 | 1,340 | 1,350 | 1,330 | 1,340 | 572,000 | 446.67 |
| 1996-10-07 | 1,330 | 1,340 | 1,320 | 1,340 | 533,000 | 446.67 |
| 1996-10-04 | 1,370 | 1,370 | 1,320 | 1,330 | 929,000 | 443.33 |
| 1996-10-03 | 1,390 | 1,400 | 1,370 | 1,380 | 768,000 | 460 |
| 1996-10-02 | 1,380 | 1,390 | 1,370 | 1,380 | 815,000 | 460 |
| 1996-10-01 | 1,400 | 1,400 | 1,370 | 1,370 | 902,000 | 456.67 |
| 1996-09-30 | 1,400 | 1,420 | 1,400 | 1,420 | 519,000 | 473.33 |
| 1996-09-27 | 1,400 | 1,410 | 1,390 | 1,400 | 722,000 | 466.67 |
| 1996-09-26 | 1,390 | 1,410 | 1,390 | 1,400 | 609,000 | 466.67 |
| 1996-09-25 | 1,360 | 1,390 | 1,360 | 1,390 | 480,000 | 463.33 |
| 1996-09-24 | 1,360 | 1,380 | 1,350 | 1,350 | 843,000 | 450 |
| 1996-09-20 | 1,340 | 1,380 | 1,330 | 1,360 | 1,584,000 | 453.33 |
| 1996-09-19 | 1,350 | 1,350 | 1,320 | 1,350 | 1,541,000 | 450 |
| 1996-09-18 | 1,380 | 1,390 | 1,350 | 1,360 | 852,000 | 453.33 |
| 1996-09-17 | 1,360 | 1,400 | 1,350 | 1,400 | 1,303,000 | 466.67 |
| 1996-09-13 | 1,300 | 1,330 | 1,290 | 1,320 | 2,673,000 | 440 |
| 1996-09-12 | 1,270 | 1,280 | 1,260 | 1,270 | 1,408,000 | 423.33 |
| 1996-09-11 | 1,270 | 1,280 | 1,260 | 1,280 | 967,000 | 426.67 |
| 1996-09-10 | 1,270 | 1,280 | 1,260 | 1,280 | 925,000 | 426.67 |
| 1996-09-09 | 1,260 | 1,270 | 1,250 | 1,260 | 1,114,000 | 420 |
| 1996-09-06 | 1,250 | 1,260 | 1,240 | 1,240 | 792,000 | 413.33 |
| 1996-09-05 | 1,250 | 1,270 | 1,240 | 1,250 | 1,456,000 | 416.67 |
| 1996-09-04 | 1,240 | 1,260 | 1,240 | 1,250 | 1,430,000 | 416.67 |
| 1996-09-03 | 1,230 | 1,240 | 1,210 | 1,240 | 675,000 | 413.33 |
| 1996-09-02 | 1,220 | 1,220 | 1,210 | 1,220 | 648,000 | 406.67 |
| 1996-08-30 | 1,220 | 1,220 | 1,190 | 1,210 | 1,387,000 | 403.33 |
| 1996-08-29 | 1,260 | 1,260 | 1,230 | 1,240 | 701,000 | 413.33 |
| 1996-08-28 | 1,300 | 1,300 | 1,260 | 1,280 | 561,000 | 426.67 |
| 1996-08-27 | 1,290 | 1,300 | 1,290 | 1,300 | 840,000 | 433.33 |
| 1996-08-26 | 1,310 | 1,310 | 1,290 | 1,290 | 579,000 | 430 |
| 1996-08-23 | 1,340 | 1,340 | 1,310 | 1,310 | 544,000 | 436.67 |
| 1996-08-22 | 1,320 | 1,350 | 1,320 | 1,340 | 750,000 | 446.67 |
| 1996-08-21 | 1,310 | 1,320 | 1,300 | 1,300 | 635,000 | 433.33 |
| 1996-08-20 | 1,320 | 1,320 | 1,300 | 1,310 | 699,000 | 436.67 |
| 1996-08-19 | 1,320 | 1,330 | 1,320 | 1,320 | 512,000 | 440 |
| 1996-08-16 | 1,340 | 1,350 | 1,330 | 1,330 | 352,000 | 443.33 |
| 1996-08-15 | 1,350 | 1,360 | 1,340 | 1,340 | 468,000 | 446.67 |
| 1996-08-14 | 1,340 | 1,350 | 1,330 | 1,350 | 667,000 | 450 |
| 1996-08-13 | 1,320 | 1,340 | 1,320 | 1,340 | 389,000 | 446.67 |
| 1996-08-12 | 1,310 | 1,320 | 1,300 | 1,310 | 722,000 | 436.67 |
| 1996-08-09 | 1,340 | 1,340 | 1,310 | 1,330 | 957,000 | 443.33 |
| 1996-08-08 | 1,320 | 1,340 | 1,320 | 1,340 | 408,000 | 446.67 |
| 1996-08-07 | 1,320 | 1,330 | 1,310 | 1,310 | 473,000 | 436.67 |
| 1996-08-06 | 1,340 | 1,340 | 1,320 | 1,320 | 629,000 | 440 |
| 1996-08-05 | 1,360 | 1,360 | 1,340 | 1,340 | 516,000 | 446.67 |
| 1996-08-02 | 1,360 | 1,360 | 1,340 | 1,350 | 862,000 | 450 |
| 1996-08-01 | 1,340 | 1,350 | 1,330 | 1,350 | 916,000 | 450 |
| 1996-07-31 | 1,340 | 1,350 | 1,330 | 1,350 | 558,000 | 450 |
| 1996-07-30 | 1,340 | 1,340 | 1,330 | 1,340 | 655,000 | 446.67 |
| 1996-07-29 | 1,370 | 1,380 | 1,350 | 1,350 | 848,000 | 450 |
| 1996-07-26 | 1,370 | 1,370 | 1,350 | 1,360 | 931,000 | 453.33 |
| 1996-07-25 | 1,390 | 1,390 | 1,360 | 1,370 | 1,133,000 | 456.67 |
| 1996-07-24 | 1,390 | 1,390 | 1,370 | 1,380 | 736,000 | 460 |
| 1996-07-23 | 1,380 | 1,400 | 1,370 | 1,390 | 1,171,000 | 463.33 |
| 1996-07-22 | 1,420 | 1,420 | 1,390 | 1,390 | 715,000 | 463.33 |
| 1996-07-19 | 1,440 | 1,440 | 1,410 | 1,430 | 967,000 | 476.67 |
| 1996-07-18 | 1,420 | 1,430 | 1,410 | 1,430 | 688,000 | 476.67 |
| 1996-07-17 | 1,430 | 1,430 | 1,400 | 1,410 | 649,000 | 470 |
| 1996-07-16 | 1,420 | 1,430 | 1,410 | 1,420 | 476,000 | 473.33 |
| 1996-07-15 | 1,430 | 1,440 | 1,420 | 1,440 | 360,000 | 480 |
| 1996-07-12 | 1,420 | 1,440 | 1,420 | 1,430 | 491,000 | 476.67 |
| 1996-07-11 | 1,440 | 1,450 | 1,440 | 1,450 | 596,000 | 483.33 |
| 1996-07-10 | 1,460 | 1,460 | 1,440 | 1,440 | 462,000 | 480 |
| 1996-07-09 | 1,430 | 1,450 | 1,430 | 1,450 | 592,000 | 483.33 |
| 1996-07-08 | 1,460 | 1,460 | 1,440 | 1,440 | 489,000 | 480 |
| 1996-07-05 | 1,460 | 1,470 | 1,450 | 1,470 | 671,000 | 490 |
| 1996-07-04 | 1,460 | 1,460 | 1,450 | 1,460 | 339,000 | 486.67 |
| 1996-07-03 | 1,460 | 1,470 | 1,450 | 1,450 | 698,000 | 483.33 |
| 1996-07-02 | 1,480 | 1,480 | 1,450 | 1,460 | 504,000 | 486.67 |
| 1996-07-01 | 1,470 | 1,470 | 1,450 | 1,470 | 596,000 | 490 |
| 1996-06-28 | 1,450 | 1,450 | 1,440 | 1,440 | 665,000 | 480 |
| 1996-06-27 | 1,450 | 1,460 | 1,430 | 1,440 | 1,385,000 | 480 |
| 1996-06-26 | 1,440 | 1,440 | 1,430 | 1,430 | 1,586,000 | 476.67 |
| 1996-06-25 | 1,440 | 1,440 | 1,410 | 1,440 | 2,101,000 | 480 |
| 1996-06-24 | 1,440 | 1,450 | 1,430 | 1,430 | 1,649,000 | 476.67 |
| 1996-06-21 | 1,450 | 1,450 | 1,430 | 1,430 | 1,056,000 | 476.67 |
| 1996-06-20 | 1,460 | 1,460 | 1,430 | 1,450 | 922,000 | 483.33 |
| 1996-06-19 | 1,470 | 1,470 | 1,460 | 1,460 | 600,000 | 486.67 |
| 1996-06-18 | 1,470 | 1,470 | 1,450 | 1,460 | 969,000 | 486.67 |
| 1996-06-17 | 1,480 | 1,480 | 1,460 | 1,460 | 572,000 | 486.67 |
| 1996-06-14 | 1,470 | 1,480 | 1,460 | 1,460 | 3,367,000 | 486.67 |
| 1996-06-13 | 1,480 | 1,490 | 1,470 | 1,470 | 814,000 | 490 |
| 1996-06-12 | 1,470 | 1,480 | 1,460 | 1,470 | 486,000 | 490 |
| 1996-06-11 | 1,450 | 1,470 | 1,440 | 1,460 | 649,000 | 486.67 |
| 1996-06-10 | 1,460 | 1,460 | 1,450 | 1,450 | 252,000 | 483.33 |
| 1996-06-07 | 1,470 | 1,470 | 1,450 | 1,450 | 874,000 | 483.33 |
| 1996-06-06 | 1,480 | 1,480 | 1,460 | 1,460 | 507,000 | 486.67 |
| 1996-06-05 | 1,470 | 1,480 | 1,460 | 1,470 | 970,000 | 490 |
| 1996-06-04 | 1,480 | 1,480 | 1,460 | 1,470 | 362,000 | 490 |
| 1996-06-03 | 1,490 | 1,490 | 1,470 | 1,470 | 825,000 | 490 |
| 1996-05-31 | 1,470 | 1,480 | 1,460 | 1,480 | 1,084,000 | 493.33 |
| 1996-05-30 | 1,470 | 1,470 | 1,450 | 1,450 | 662,000 | 483.33 |
| 1996-05-29 | 1,470 | 1,470 | 1,460 | 1,460 | 545,000 | 486.67 |
| 1996-05-28 | 1,470 | 1,470 | 1,460 | 1,460 | 496,000 | 486.67 |
| 1996-05-27 | 1,460 | 1,460 | 1,450 | 1,460 | 324,000 | 486.67 |
| 1996-05-24 | 1,450 | 1,460 | 1,450 | 1,450 | 440,000 | 483.33 |
| 1996-05-23 | 1,460 | 1,460 | 1,450 | 1,460 | 357,000 | 486.67 |
| 1996-05-22 | 1,450 | 1,460 | 1,440 | 1,460 | 729,000 | 486.67 |
| 1996-05-21 | 1,440 | 1,460 | 1,430 | 1,450 | 584,000 | 483.33 |
| 1996-05-20 | 1,440 | 1,450 | 1,430 | 1,430 | 574,000 | 476.67 |
| 1996-05-17 | 1,430 | 1,440 | 1,420 | 1,430 | 669,000 | 476.67 |
| 1996-05-16 | 1,440 | 1,450 | 1,440 | 1,440 | 1,221,000 | 480 |
| 1996-05-15 | 1,420 | 1,450 | 1,420 | 1,440 | 1,157,000 | 480 |
| 1996-05-14 | 1,430 | 1,440 | 1,400 | 1,420 | 691,000 | 473.33 |
| 1996-05-13 | 1,450 | 1,450 | 1,430 | 1,440 | 625,000 | 480 |
| 1996-05-10 | 1,440 | 1,450 | 1,430 | 1,450 | 813,000 | 483.33 |
| 1996-05-09 | 1,450 | 1,450 | 1,420 | 1,440 | 1,397,000 | 480 |
| 1996-05-08 | 1,450 | 1,460 | 1,440 | 1,450 | 948,000 | 483.33 |
| 1996-05-07 | 1,460 | 1,460 | 1,440 | 1,450 | 700,000 | 483.33 |
| 1996-05-02 | 1,470 | 1,480 | 1,450 | 1,470 | 921,000 | 490 |
| 1996-05-01 | 1,490 | 1,500 | 1,470 | 1,480 | 1,037,000 | 493.33 |
| 1996-04-30 | 1,460 | 1,490 | 1,460 | 1,490 | 1,256,000 | 496.67 |
| 1996-04-26 | 1,470 | 1,480 | 1,470 | 1,470 | 844,000 | 490 |
| 1996-04-25 | 1,470 | 1,480 | 1,470 | 1,470 | 827,000 | 490 |
| 1996-04-24 | 1,480 | 1,480 | 1,460 | 1,470 | 713,000 | 490 |
| 1996-04-23 | 1,480 | 1,480 | 1,460 | 1,480 | 839,000 | 493.33 |
| 1996-04-22 | 1,470 | 1,490 | 1,460 | 1,470 | 1,200,000 | 490 |
| 1996-04-19 | 1,470 | 1,470 | 1,450 | 1,460 | 1,235,000 | 486.67 |
| 1996-04-18 | 1,470 | 1,480 | 1,460 | 1,460 | 1,175,000 | 486.67 |
| 1996-04-17 | 1,480 | 1,490 | 1,470 | 1,470 | 1,318,000 | 490 |
| 1996-04-16 | 1,460 | 1,480 | 1,460 | 1,470 | 1,941,000 | 490 |
| 1996-04-15 | 1,450 | 1,470 | 1,440 | 1,450 | 1,237,000 | 483.33 |
| 1996-04-12 | 1,440 | 1,450 | 1,420 | 1,440 | 1,224,000 | 480 |
| 1996-04-11 | 1,420 | 1,440 | 1,410 | 1,440 | 833,000 | 480 |
| 1996-04-10 | 1,420 | 1,430 | 1,420 | 1,430 | 1,104,000 | 476.67 |
| 1996-04-09 | 1,400 | 1,430 | 1,400 | 1,410 | 1,184,000 | 470 |
| 1996-04-08 | 1,400 | 1,410 | 1,390 | 1,400 | 874,000 | 466.67 |
| 1996-04-05 | 1,410 | 1,420 | 1,400 | 1,410 | 1,472,000 | 470 |
| 1996-04-04 | 1,410 | 1,420 | 1,400 | 1,410 | 1,037,000 | 470 |
| 1996-04-03 | 1,420 | 1,450 | 1,400 | 1,420 | 2,747,000 | 473.33 |
| 1996-04-02 | 1,390 | 1,400 | 1,380 | 1,400 | 850,000 | 466.67 |
| 1996-04-01 | 1,400 | 1,420 | 1,390 | 1,390 | 2,133,000 | 463.33 |
| 1996-03-29 | 1,370 | 1,400 | 1,370 | 1,400 | 1,233,000 | 466.67 |
| 1996-03-28 | 1,360 | 1,380 | 1,360 | 1,370 | 831,000 | 456.67 |
| 1996-03-27 | 1,340 | 1,350 | 1,320 | 1,350 | 1,532,000 | 450 |
| 1996-03-26 | 1,350 | 1,360 | 1,330 | 1,340 | 846,000 | 446.67 |
| 1996-03-25 | 1,340 | 1,370 | 1,340 | 1,340 | 1,066,000 | 446.67 |
| 1996-03-22 | 1,330 | 1,360 | 1,330 | 1,350 | 1,074,000 | 450 |
| 1996-03-21 | 1,300 | 1,320 | 1,290 | 1,320 | 927,000 | 440 |
| 1996-03-19 | 1,270 | 1,290 | 1,270 | 1,280 | 718,000 | 426.67 |
| 1996-03-18 | 1,250 | 1,250 | 1,230 | 1,250 | 554,000 | 416.67 |
| 1996-03-15 | 1,240 | 1,250 | 1,240 | 1,250 | 518,000 | 416.67 |
| 1996-03-14 | 1,230 | 1,240 | 1,220 | 1,240 | 857,000 | 413.33 |
| 1996-03-13 | 1,240 | 1,250 | 1,220 | 1,240 | 739,000 | 413.33 |
| 1996-03-12 | 1,240 | 1,240 | 1,230 | 1,240 | 836,000 | 413.33 |
| 1996-03-11 | 1,240 | 1,240 | 1,220 | 1,230 | 846,000 | 410 |
| 1996-03-08 | 1,230 | 1,250 | 1,230 | 1,250 | 5,333,000 | 416.67 |
| 1996-03-07 | 1,250 | 1,260 | 1,250 | 1,250 | 627,000 | 416.67 |
| 1996-03-06 | 1,270 | 1,270 | 1,250 | 1,270 | 870,000 | 423.33 |
| 1996-03-05 | 1,270 | 1,280 | 1,270 | 1,280 | 513,000 | 426.67 |
| 1996-03-04 | 1,280 | 1,290 | 1,270 | 1,270 | 536,000 | 423.33 |
| 1996-03-01 | 1,280 | 1,290 | 1,270 | 1,280 | 588,000 | 426.67 |
| 1996-02-29 | 1,290 | 1,300 | 1,270 | 1,300 | 567,000 | 433.33 |
| 1996-02-28 | 1,300 | 1,300 | 1,280 | 1,280 | 497,000 | 426.67 |
| 1996-02-27 | 1,320 | 1,320 | 1,290 | 1,290 | 798,000 | 430 |
| 1996-02-26 | 1,310 | 1,320 | 1,300 | 1,320 | 467,000 | 440 |
| 1996-02-23 | 1,320 | 1,320 | 1,290 | 1,310 | 957,000 | 436.67 |
| 1996-02-22 | 1,290 | 1,300 | 1,290 | 1,290 | 528,000 | 430 |
| 1996-02-21 | 1,320 | 1,320 | 1,280 | 1,280 | 845,000 | 426.67 |
| 1996-02-20 | 1,310 | 1,320 | 1,300 | 1,320 | 483,000 | 440 |
| 1996-02-19 | 1,310 | 1,320 | 1,310 | 1,320 | 437,000 | 440 |
| 1996-02-16 | 1,320 | 1,320 | 1,310 | 1,320 | 344,000 | 440 |
| 1996-02-15 | 1,330 | 1,330 | 1,310 | 1,330 | 8,686,000 | 443.33 |
| 1996-02-14 | 1,330 | 1,350 | 1,330 | 1,350 | 482,000 | 450 |
| 1996-02-13 | 1,330 | 1,350 | 1,330 | 1,330 | 482,000 | 443.33 |
| 1996-02-09 | 1,360 | 1,360 | 1,310 | 1,320 | 709,000 | 440 |
| 1996-02-08 | 1,360 | 1,360 | 1,340 | 1,360 | 782,000 | 453.33 |
| 1996-02-07 | 1,300 | 1,350 | 1,300 | 1,350 | 2,161,000 | 450 |
| 1996-02-06 | 1,310 | 1,320 | 1,290 | 1,310 | 1,142,000 | 436.67 |
| 1996-02-05 | 1,350 | 1,350 | 1,320 | 1,320 | 755,000 | 440 |
| 1996-02-02 | 1,340 | 1,370 | 1,340 | 1,350 | 1,236,000 | 450 |
| 1996-02-01 | 1,310 | 1,360 | 1,310 | 1,340 | 1,441,000 | 446.67 |
| 1996-01-31 | 1,290 | 1,320 | 1,290 | 1,320 | 1,922,000 | 440 |
| 1996-01-30 | 1,280 | 1,300 | 1,280 | 1,290 | 989,000 | 430 |
| 1996-01-29 | 1,290 | 1,300 | 1,280 | 1,280 | 543,000 | 426.67 |
| 1996-01-26 | 1,290 | 1,300 | 1,280 | 1,290 | 511,000 | 430 |
| 1996-01-25 | 1,290 | 1,300 | 1,280 | 1,300 | 1,194,000 | 433.33 |
| 1996-01-24 | 1,270 | 1,290 | 1,270 | 1,290 | 1,150,000 | 430 |
| 1996-01-23 | 1,270 | 1,280 | 1,260 | 1,270 | 1,684,000 | 423.33 |
| 1996-01-22 | 1,280 | 1,280 | 1,260 | 1,260 | 952,000 | 420 |
| 1996-01-19 | 1,280 | 1,280 | 1,250 | 1,280 | 1,784,000 | 426.67 |
| 1996-01-18 | 1,280 | 1,290 | 1,280 | 1,280 | 882,000 | 426.67 |
| 1996-01-17 | 1,290 | 1,300 | 1,270 | 1,280 | 5,801,000 | 426.67 |
| 1996-01-16 | 1,270 | 1,300 | 1,270 | 1,300 | 1,039,000 | 433.33 |
| 1996-01-12 | 1,280 | 1,280 | 1,250 | 1,270 | 1,578,000 | 423.33 |
| 1996-01-11 | 1,290 | 1,300 | 1,260 | 1,260 | 1,031,000 | 420 |
| 1996-01-10 | 1,310 | 1,330 | 1,310 | 1,320 | 1,162,000 | 440 |
| 1996-01-09 | 1,340 | 1,350 | 1,320 | 1,340 | 1,725,000 | 446.67 |
| 1996-01-08 | 1,340 | 1,360 | 1,340 | 1,340 | 1,747,000 | 446.67 |
| 1996-01-05 | 1,330 | 1,340 | 1,310 | 1,330 | 1,080,000 | 443.33 |
| 1996-01-04 | 1,310 | 1,370 | 1,300 | 1,330 | 1,136,000 | 443.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1984-09-26]1株→1.1株
