8136 (株)サンリオ 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 | 906 | 935 | 900 | 935 | 52,000 | 311.67 |
| 1996-12-27 | 890 | 899 | 883 | 896 | 59,000 | 298.67 |
| 1996-12-26 | 899 | 899 | 878 | 890 | 96,000 | 296.67 |
| 1996-12-25 | 870 | 890 | 870 | 890 | 91,000 | 296.67 |
| 1996-12-24 | 899 | 918 | 890 | 890 | 45,000 | 296.67 |
| 1996-12-20 | 890 | 900 | 882 | 900 | 93,000 | 300 |
| 1996-12-19 | 921 | 921 | 880 | 880 | 101,000 | 293.33 |
| 1996-12-18 | 930 | 930 | 920 | 922 | 122,000 | 307.33 |
| 1996-12-17 | 939 | 939 | 920 | 920 | 95,000 | 306.67 |
| 1996-12-16 | 945 | 951 | 936 | 940 | 102,000 | 313.33 |
| 1996-12-13 | 941 | 951 | 941 | 943 | 75,000 | 314.33 |
| 1996-12-12 | 970 | 970 | 960 | 961 | 94,000 | 320.33 |
| 1996-12-11 | 977 | 983 | 970 | 970 | 64,000 | 323.33 |
| 1996-12-10 | 976 | 983 | 975 | 983 | 61,000 | 327.67 |
| 1996-12-09 | 978 | 985 | 971 | 975 | 77,000 | 325 |
| 1996-12-06 | 993 | 1,000 | 980 | 980 | 56,000 | 326.67 |
| 1996-12-05 | 997 | 1,000 | 990 | 1,000 | 49,000 | 333.33 |
| 1996-12-04 | 993 | 994 | 980 | 990 | 65,000 | 330 |
| 1996-12-03 | 993 | 1,010 | 993 | 1,010 | 37,000 | 336.67 |
| 1996-12-02 | 985 | 999 | 980 | 993 | 51,000 | 331 |
| 1996-11-29 | 1,030 | 1,030 | 980 | 1,000 | 78,000 | 333.33 |
| 1996-11-28 | 1,050 | 1,050 | 1,020 | 1,030 | 77,000 | 343.33 |
| 1996-11-27 | 1,060 | 1,060 | 1,050 | 1,060 | 46,000 | 353.33 |
| 1996-11-26 | 1,070 | 1,070 | 1,060 | 1,060 | 20,000 | 353.33 |
| 1996-11-25 | 1,070 | 1,080 | 1,050 | 1,050 | 80,000 | 350 |
| 1996-11-22 | 1,070 | 1,080 | 1,060 | 1,070 | 90,000 | 356.67 |
| 1996-11-21 | 1,080 | 1,100 | 1,070 | 1,070 | 55,000 | 356.67 |
| 1996-11-20 | 1,090 | 1,100 | 1,080 | 1,100 | 124,000 | 366.67 |
| 1996-11-19 | 1,080 | 1,090 | 1,080 | 1,090 | 62,000 | 363.33 |
| 1996-11-18 | 1,080 | 1,080 | 1,070 | 1,080 | 54,000 | 360 |
| 1996-11-15 | 1,080 | 1,090 | 1,070 | 1,080 | 134,000 | 360 |
| 1996-11-14 | 1,080 | 1,080 | 1,070 | 1,080 | 34,000 | 360 |
| 1996-11-13 | 1,090 | 1,090 | 1,070 | 1,090 | 91,000 | 363.33 |
| 1996-11-12 | 1,080 | 1,090 | 1,070 | 1,080 | 34,000 | 360 |
| 1996-11-11 | 1,080 | 1,100 | 1,080 | 1,090 | 17,000 | 363.33 |
| 1996-11-08 | 1,060 | 1,100 | 1,050 | 1,100 | 224,000 | 366.67 |
| 1996-11-07 | 1,080 | 1,080 | 1,050 | 1,050 | 78,000 | 350 |
| 1996-11-06 | 1,060 | 1,090 | 1,060 | 1,090 | 75,000 | 363.33 |
| 1996-11-05 | 1,060 | 1,060 | 1,050 | 1,060 | 213,000 | 353.33 |
| 1996-11-01 | 1,060 | 1,070 | 1,050 | 1,070 | 97,000 | 356.67 |
| 1996-10-31 | 1,070 | 1,080 | 1,060 | 1,070 | 34,000 | 356.67 |
| 1996-10-30 | 1,080 | 1,080 | 1,060 | 1,060 | 23,000 | 353.33 |
| 1996-10-29 | 1,090 | 1,090 | 1,070 | 1,080 | 15,000 | 360 |
| 1996-10-28 | 1,090 | 1,090 | 1,070 | 1,070 | 27,000 | 356.67 |
| 1996-10-25 | 1,060 | 1,080 | 1,060 | 1,070 | 115,000 | 356.67 |
| 1996-10-24 | 1,080 | 1,080 | 1,060 | 1,060 | 59,000 | 353.33 |
| 1996-10-23 | 1,080 | 1,090 | 1,070 | 1,080 | 88,000 | 360 |
| 1996-10-22 | 1,100 | 1,100 | 1,080 | 1,080 | 53,000 | 360 |
| 1996-10-21 | 1,150 | 1,150 | 1,090 | 1,100 | 39,000 | 366.67 |
| 1996-10-18 | 1,110 | 1,150 | 1,100 | 1,130 | 56,000 | 376.67 |
| 1996-10-17 | 1,120 | 1,120 | 1,100 | 1,100 | 22,000 | 366.67 |
| 1996-10-16 | 1,120 | 1,120 | 1,090 | 1,120 | 38,000 | 373.33 |
| 1996-10-15 | 1,090 | 1,120 | 1,090 | 1,120 | 18,000 | 373.33 |
| 1996-10-14 | 1,080 | 1,080 | 1,070 | 1,080 | 38,000 | 360 |
| 1996-10-11 | 1,080 | 1,080 | 1,080 | 1,080 | 19,000 | 360 |
| 1996-10-09 | 1,090 | 1,090 | 1,070 | 1,090 | 34,000 | 363.33 |
| 1996-10-08 | 1,100 | 1,110 | 1,080 | 1,090 | 30,000 | 363.33 |
| 1996-10-07 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 360 |
| 1996-10-04 | 1,100 | 1,100 | 1,090 | 1,090 | 44,000 | 363.33 |
| 1996-10-03 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 366.67 |
| 1996-10-02 | 1,120 | 1,120 | 1,100 | 1,100 | 27,000 | 366.67 |
| 1996-10-01 | 1,130 | 1,130 | 1,110 | 1,110 | 19,000 | 370 |
| 1996-09-30 | 1,130 | 1,130 | 1,120 | 1,130 | 21,000 | 376.67 |
| 1996-09-27 | 1,110 | 1,130 | 1,100 | 1,130 | 59,000 | 376.67 |
| 1996-09-26 | 1,140 | 1,140 | 1,100 | 1,130 | 36,000 | 376.67 |
| 1996-09-25 | 1,120 | 1,120 | 1,100 | 1,100 | 23,000 | 366.67 |
| 1996-09-24 | 1,110 | 1,110 | 1,090 | 1,100 | 40,000 | 366.67 |
| 1996-09-20 | 1,120 | 1,120 | 1,090 | 1,110 | 58,000 | 370 |
| 1996-09-19 | 1,130 | 1,130 | 1,090 | 1,120 | 34,000 | 373.33 |
| 1996-09-18 | 1,130 | 1,140 | 1,130 | 1,140 | 36,000 | 380 |
| 1996-09-17 | 1,120 | 1,130 | 1,120 | 1,130 | 37,000 | 376.67 |
| 1996-09-13 | 1,070 | 1,150 | 1,070 | 1,150 | 45,000 | 383.33 |
| 1996-09-12 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 | 360 |
| 1996-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 51,000 | 366.67 |
| 1996-09-10 | 1,080 | 1,090 | 1,070 | 1,080 | 25,000 | 360 |
| 1996-09-09 | 1,090 | 1,090 | 1,070 | 1,070 | 20,000 | 356.67 |
| 1996-09-06 | 1,090 | 1,100 | 1,080 | 1,080 | 129,000 | 360 |
| 1996-09-05 | 1,080 | 1,090 | 1,080 | 1,090 | 50,000 | 363.33 |
| 1996-09-04 | 1,100 | 1,100 | 1,080 | 1,090 | 24,000 | 363.33 |
| 1996-09-03 | 1,100 | 1,100 | 1,080 | 1,090 | 10,000 | 363.33 |
| 1996-09-02 | 1,090 | 1,120 | 1,080 | 1,120 | 31,000 | 373.33 |
| 1996-08-30 | 1,100 | 1,130 | 1,090 | 1,130 | 74,000 | 376.67 |
| 1996-08-29 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 366.67 |
| 1996-08-28 | 1,110 | 1,120 | 1,090 | 1,110 | 45,000 | 370 |
| 1996-08-27 | 1,120 | 1,140 | 1,120 | 1,120 | 10,000 | 373.33 |
| 1996-08-26 | 1,160 | 1,160 | 1,120 | 1,120 | 29,000 | 373.33 |
| 1996-08-23 | 1,150 | 1,150 | 1,140 | 1,140 | 16,000 | 380 |
| 1996-08-22 | 1,180 | 1,180 | 1,150 | 1,150 | 27,000 | 383.33 |
| 1996-08-21 | 1,120 | 1,140 | 1,120 | 1,140 | 67,000 | 380 |
| 1996-08-20 | 1,150 | 1,150 | 1,140 | 1,140 | 12,000 | 380 |
| 1996-08-19 | 1,130 | 1,140 | 1,110 | 1,140 | 19,000 | 380 |
| 1996-08-16 | 1,130 | 1,140 | 1,130 | 1,130 | 48,000 | 376.67 |
| 1996-08-15 | 1,140 | 1,140 | 1,110 | 1,110 | 42,000 | 370 |
| 1996-08-14 | 1,110 | 1,130 | 1,110 | 1,130 | 44,000 | 376.67 |
| 1996-08-13 | 1,100 | 1,110 | 1,090 | 1,100 | 98,000 | 366.67 |
| 1996-08-12 | 1,080 | 1,100 | 1,060 | 1,100 | 53,000 | 366.67 |
| 1996-08-09 | 1,130 | 1,130 | 1,100 | 1,100 | 74,000 | 366.67 |
| 1996-08-08 | 1,140 | 1,140 | 1,120 | 1,140 | 15,000 | 380 |
| 1996-08-07 | 1,140 | 1,150 | 1,120 | 1,150 | 61,000 | 383.33 |
| 1996-08-06 | 1,140 | 1,150 | 1,130 | 1,150 | 41,000 | 383.33 |
| 1996-08-05 | 1,140 | 1,160 | 1,140 | 1,140 | 32,000 | 380 |
| 1996-08-02 | 1,160 | 1,170 | 1,150 | 1,150 | 54,000 | 383.33 |
| 1996-08-01 | 1,130 | 1,170 | 1,130 | 1,170 | 67,000 | 390 |
| 1996-07-31 | 1,160 | 1,190 | 1,120 | 1,190 | 75,000 | 396.67 |
| 1996-07-30 | 1,180 | 1,180 | 1,160 | 1,160 | 66,000 | 386.67 |
| 1996-07-29 | 1,200 | 1,210 | 1,180 | 1,180 | 52,000 | 393.33 |
| 1996-07-26 | 1,210 | 1,220 | 1,200 | 1,200 | 136,000 | 400 |
| 1996-07-25 | 1,200 | 1,220 | 1,190 | 1,210 | 137,000 | 403.33 |
| 1996-07-24 | 1,190 | 1,200 | 1,190 | 1,190 | 110,000 | 396.67 |
| 1996-07-23 | 1,180 | 1,200 | 1,170 | 1,200 | 77,000 | 400 |
| 1996-07-22 | 1,210 | 1,210 | 1,180 | 1,180 | 274,000 | 393.33 |
| 1996-07-19 | 1,200 | 1,200 | 1,180 | 1,200 | 49,000 | 400 |
| 1996-07-18 | 1,200 | 1,200 | 1,180 | 1,190 | 65,000 | 396.67 |
| 1996-07-17 | 1,180 | 1,200 | 1,180 | 1,180 | 401,000 | 393.33 |
| 1996-07-16 | 1,180 | 1,180 | 1,160 | 1,160 | 106,000 | 386.67 |
| 1996-07-15 | 1,210 | 1,220 | 1,200 | 1,220 | 29,000 | 406.67 |
| 1996-07-12 | 1,210 | 1,210 | 1,200 | 1,210 | 31,000 | 403.33 |
| 1996-07-11 | 1,230 | 1,230 | 1,210 | 1,210 | 34,000 | 403.33 |
| 1996-07-10 | 1,220 | 1,230 | 1,220 | 1,230 | 34,000 | 410 |
| 1996-07-09 | 1,210 | 1,220 | 1,200 | 1,220 | 50,000 | 406.67 |
| 1996-07-08 | 1,220 | 1,220 | 1,200 | 1,200 | 36,000 | 400 |
| 1996-07-05 | 1,200 | 1,230 | 1,200 | 1,220 | 72,000 | 406.67 |
| 1996-07-04 | 1,240 | 1,240 | 1,220 | 1,220 | 30,000 | 406.67 |
| 1996-07-03 | 1,250 | 1,250 | 1,230 | 1,240 | 21,000 | 413.33 |
| 1996-07-02 | 1,260 | 1,260 | 1,240 | 1,250 | 40,000 | 416.67 |
| 1996-07-01 | 1,250 | 1,250 | 1,240 | 1,250 | 50,000 | 416.67 |
| 1996-06-28 | 1,260 | 1,270 | 1,240 | 1,270 | 90,000 | 423.33 |
| 1996-06-27 | 1,280 | 1,280 | 1,260 | 1,280 | 55,000 | 426.67 |
| 1996-06-26 | 1,270 | 1,280 | 1,260 | 1,280 | 107,000 | 426.67 |
| 1996-06-25 | 1,260 | 1,270 | 1,260 | 1,260 | 61,000 | 420 |
| 1996-06-24 | 1,270 | 1,270 | 1,260 | 1,260 | 55,000 | 420 |
| 1996-06-21 | 1,250 | 1,270 | 1,250 | 1,270 | 90,000 | 423.33 |
| 1996-06-20 | 1,270 | 1,270 | 1,250 | 1,250 | 64,000 | 416.67 |
| 1996-06-19 | 1,270 | 1,280 | 1,250 | 1,270 | 47,000 | 423.33 |
| 1996-06-18 | 1,270 | 1,280 | 1,250 | 1,280 | 81,000 | 426.67 |
| 1996-06-17 | 1,300 | 1,300 | 1,270 | 1,270 | 38,000 | 423.33 |
| 1996-06-14 | 1,270 | 1,290 | 1,260 | 1,290 | 81,000 | 430 |
| 1996-06-13 | 1,250 | 1,270 | 1,250 | 1,260 | 25,000 | 420 |
| 1996-06-12 | 1,260 | 1,260 | 1,230 | 1,250 | 67,000 | 416.67 |
| 1996-06-11 | 1,210 | 1,230 | 1,210 | 1,210 | 97,000 | 403.33 |
| 1996-06-10 | 1,240 | 1,280 | 1,210 | 1,210 | 82,000 | 403.33 |
| 1996-06-07 | 1,250 | 1,270 | 1,230 | 1,240 | 38,000 | 413.33 |
| 1996-06-06 | 1,280 | 1,290 | 1,240 | 1,250 | 106,000 | 416.67 |
| 1996-06-05 | 1,260 | 1,280 | 1,240 | 1,240 | 38,000 | 413.33 |
| 1996-06-04 | 1,230 | 1,260 | 1,230 | 1,260 | 94,000 | 420 |
| 1996-06-03 | 1,300 | 1,300 | 1,200 | 1,200 | 106,000 | 400 |
| 1996-05-31 | 1,330 | 1,330 | 1,280 | 1,280 | 81,000 | 426.67 |
| 1996-05-30 | 1,310 | 1,340 | 1,310 | 1,320 | 71,000 | 440 |
| 1996-05-29 | 1,300 | 1,330 | 1,290 | 1,310 | 147,000 | 436.67 |
| 1996-05-28 | 1,300 | 1,310 | 1,280 | 1,300 | 85,000 | 433.33 |
| 1996-05-27 | 1,360 | 1,360 | 1,300 | 1,310 | 77,000 | 436.67 |
| 1996-05-24 | 1,330 | 1,350 | 1,320 | 1,350 | 175,000 | 450 |
| 1996-05-23 | 1,370 | 1,370 | 1,330 | 1,350 | 110,000 | 450 |
| 1996-05-22 | 1,390 | 1,390 | 1,360 | 1,370 | 104,000 | 456.67 |
| 1996-05-21 | 1,420 | 1,420 | 1,380 | 1,390 | 185,000 | 463.33 |
| 1996-05-20 | 1,390 | 1,420 | 1,380 | 1,420 | 158,000 | 473.33 |
| 1996-05-17 | 1,400 | 1,400 | 1,370 | 1,390 | 111,000 | 463.33 |
| 1996-05-16 | 1,390 | 1,410 | 1,380 | 1,390 | 184,000 | 463.33 |
| 1996-05-15 | 1,350 | 1,400 | 1,350 | 1,370 | 383,000 | 456.67 |
| 1996-05-14 | 1,390 | 1,390 | 1,360 | 1,370 | 218,000 | 456.67 |
| 1996-05-13 | 1,390 | 1,450 | 1,370 | 1,410 | 697,000 | 470 |
| 1996-05-10 | 1,370 | 1,390 | 1,360 | 1,390 | 194,000 | 463.33 |
| 1996-05-09 | 1,380 | 1,420 | 1,360 | 1,370 | 832,000 | 456.67 |
| 1996-05-08 | 1,320 | 1,390 | 1,310 | 1,380 | 413,000 | 460 |
| 1996-05-07 | 1,310 | 1,320 | 1,310 | 1,320 | 128,000 | 440 |
| 1996-05-02 | 1,310 | 1,330 | 1,300 | 1,330 | 171,000 | 443.33 |
| 1996-05-01 | 1,330 | 1,340 | 1,300 | 1,330 | 165,000 | 443.33 |
| 1996-04-30 | 1,340 | 1,360 | 1,330 | 1,350 | 200,000 | 450 |
| 1996-04-26 | 1,370 | 1,380 | 1,360 | 1,370 | 301,000 | 456.67 |
| 1996-04-25 | 1,300 | 1,360 | 1,300 | 1,350 | 489,000 | 450 |
| 1996-04-24 | 1,310 | 1,310 | 1,290 | 1,310 | 301,000 | 436.67 |
| 1996-04-23 | 1,290 | 1,330 | 1,280 | 1,310 | 598,000 | 436.67 |
| 1996-04-22 | 1,220 | 1,280 | 1,210 | 1,280 | 445,000 | 426.67 |
| 1996-04-19 | 1,220 | 1,230 | 1,210 | 1,230 | 227,000 | 410 |
| 1996-04-18 | 1,190 | 1,230 | 1,190 | 1,230 | 380,000 | 410 |
| 1996-04-17 | 1,200 | 1,200 | 1,190 | 1,190 | 119,000 | 396.67 |
| 1996-04-16 | 1,220 | 1,220 | 1,180 | 1,180 | 135,000 | 393.33 |
| 1996-04-15 | 1,190 | 1,230 | 1,190 | 1,210 | 190,000 | 403.33 |
| 1996-04-12 | 1,180 | 1,190 | 1,180 | 1,190 | 52,000 | 396.67 |
| 1996-04-11 | 1,160 | 1,190 | 1,150 | 1,180 | 102,000 | 393.33 |
| 1996-04-10 | 1,160 | 1,180 | 1,160 | 1,170 | 105,000 | 390 |
| 1996-04-09 | 1,140 | 1,170 | 1,140 | 1,150 | 172,000 | 383.33 |
| 1996-04-08 | 1,130 | 1,140 | 1,120 | 1,120 | 46,000 | 373.33 |
| 1996-04-05 | 1,140 | 1,150 | 1,140 | 1,140 | 75,000 | 380 |
| 1996-04-04 | 1,140 | 1,150 | 1,130 | 1,150 | 70,000 | 383.33 |
| 1996-04-03 | 1,150 | 1,160 | 1,130 | 1,140 | 64,000 | 380 |
| 1996-04-02 | 1,150 | 1,160 | 1,150 | 1,150 | 75,000 | 383.33 |
| 1996-04-01 | 1,130 | 1,160 | 1,130 | 1,160 | 104,000 | 386.67 |
| 1996-03-29 | 1,120 | 1,120 | 1,100 | 1,120 | 58,000 | 373.33 |
| 1996-03-28 | 1,090 | 1,120 | 1,090 | 1,120 | 96,000 | 373.33 |
| 1996-03-27 | 1,100 | 1,100 | 1,080 | 1,080 | 42,000 | 360 |
| 1996-03-26 | 1,080 | 1,100 | 1,080 | 1,090 | 70,000 | 363.33 |
| 1996-03-25 | 1,060 | 1,100 | 1,060 | 1,060 | 45,000 | 353.33 |
| 1996-03-22 | 1,080 | 1,100 | 1,050 | 1,050 | 63,000 | 350 |
| 1996-03-21 | 1,060 | 1,070 | 1,050 | 1,050 | 83,000 | 350 |
| 1996-03-19 | 1,070 | 1,070 | 1,040 | 1,040 | 72,000 | 346.67 |
| 1996-03-18 | 1,050 | 1,070 | 1,040 | 1,060 | 44,000 | 353.33 |
| 1996-03-15 | 1,040 | 1,060 | 1,040 | 1,050 | 56,000 | 350 |
| 1996-03-14 | 1,050 | 1,050 | 1,040 | 1,040 | 45,000 | 346.67 |
| 1996-03-13 | 1,060 | 1,060 | 1,040 | 1,040 | 74,000 | 346.67 |
| 1996-03-12 | 1,050 | 1,060 | 1,050 | 1,060 | 73,000 | 353.33 |
| 1996-03-11 | 1,060 | 1,080 | 1,050 | 1,070 | 110,000 | 356.67 |
| 1996-03-08 | 1,090 | 1,090 | 1,060 | 1,080 | 143,000 | 360 |
| 1996-03-07 | 1,070 | 1,080 | 1,060 | 1,070 | 67,000 | 356.67 |
| 1996-03-06 | 1,080 | 1,090 | 1,060 | 1,070 | 80,000 | 356.67 |
| 1996-03-05 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 | 356.67 |
| 1996-03-04 | 1,100 | 1,100 | 1,070 | 1,070 | 41,000 | 356.67 |
| 1996-03-01 | 1,070 | 1,080 | 1,060 | 1,080 | 80,000 | 360 |
| 1996-02-29 | 1,070 | 1,090 | 1,070 | 1,090 | 74,000 | 363.33 |
| 1996-02-28 | 1,070 | 1,070 | 1,060 | 1,070 | 73,000 | 356.67 |
| 1996-02-27 | 1,080 | 1,090 | 1,060 | 1,080 | 118,000 | 360 |
| 1996-02-26 | 1,080 | 1,100 | 1,060 | 1,100 | 54,000 | 366.67 |
| 1996-02-23 | 1,090 | 1,090 | 1,060 | 1,070 | 235,000 | 356.67 |
| 1996-02-22 | 1,080 | 1,090 | 1,070 | 1,070 | 150,000 | 356.67 |
| 1996-02-21 | 1,090 | 1,100 | 1,070 | 1,100 | 134,000 | 366.67 |
| 1996-02-20 | 1,070 | 1,080 | 1,060 | 1,080 | 137,000 | 360 |
| 1996-02-19 | 1,100 | 1,100 | 1,080 | 1,080 | 57,000 | 360 |
| 1996-02-16 | 1,120 | 1,120 | 1,090 | 1,100 | 248,000 | 366.67 |
| 1996-02-15 | 1,150 | 1,150 | 1,120 | 1,120 | 48,000 | 373.33 |
| 1996-02-14 | 1,150 | 1,160 | 1,140 | 1,160 | 65,000 | 386.67 |
| 1996-02-13 | 1,160 | 1,160 | 1,130 | 1,150 | 94,000 | 383.33 |
| 1996-02-09 | 1,150 | 1,150 | 1,130 | 1,130 | 58,000 | 376.67 |
| 1996-02-08 | 1,160 | 1,160 | 1,130 | 1,150 | 64,000 | 383.33 |
| 1996-02-07 | 1,150 | 1,160 | 1,130 | 1,160 | 91,000 | 386.67 |
| 1996-02-06 | 1,120 | 1,150 | 1,120 | 1,150 | 48,000 | 383.33 |
| 1996-02-05 | 1,150 | 1,150 | 1,120 | 1,120 | 171,000 | 373.33 |
| 1996-02-02 | 1,170 | 1,180 | 1,150 | 1,160 | 97,000 | 386.67 |
| 1996-02-01 | 1,140 | 1,160 | 1,140 | 1,160 | 134,000 | 386.67 |
| 1996-01-31 | 1,170 | 1,180 | 1,120 | 1,150 | 117,000 | 383.33 |
| 1996-01-30 | 1,170 | 1,180 | 1,150 | 1,150 | 47,000 | 383.33 |
| 1996-01-29 | 1,150 | 1,170 | 1,150 | 1,170 | 31,000 | 390 |
| 1996-01-26 | 1,130 | 1,160 | 1,120 | 1,160 | 95,000 | 386.67 |
| 1996-01-25 | 1,120 | 1,120 | 1,110 | 1,120 | 18,000 | 373.33 |
| 1996-01-24 | 1,110 | 1,120 | 1,110 | 1,120 | 25,000 | 373.33 |
| 1996-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 64,000 | 366.67 |
| 1996-01-22 | 1,130 | 1,130 | 1,110 | 1,120 | 43,000 | 373.33 |
| 1996-01-19 | 1,170 | 1,170 | 1,130 | 1,150 | 71,000 | 383.33 |
| 1996-01-18 | 1,190 | 1,190 | 1,170 | 1,180 | 87,000 | 393.33 |
| 1996-01-17 | 1,210 | 1,210 | 1,180 | 1,190 | 48,000 | 396.67 |
| 1996-01-16 | 1,190 | 1,210 | 1,190 | 1,210 | 118,000 | 403.33 |
| 1996-01-12 | 1,230 | 1,230 | 1,200 | 1,210 | 137,000 | 403.33 |
| 1996-01-11 | 1,210 | 1,220 | 1,190 | 1,210 | 66,000 | 403.33 |
| 1996-01-10 | 1,200 | 1,240 | 1,190 | 1,230 | 164,000 | 410 |
| 1996-01-09 | 1,210 | 1,210 | 1,180 | 1,200 | 74,000 | 400 |
| 1996-01-08 | 1,200 | 1,220 | 1,200 | 1,210 | 62,000 | 403.33 |
| 1996-01-05 | 1,240 | 1,240 | 1,180 | 1,180 | 268,000 | 393.33 |
| 1996-01-04 | 1,240 | 1,250 | 1,230 | 1,240 | 201,000 | 413.33 |
分割・併合履歴 ： [2024-03-28]1株→3株 [1984-01-27]1株→1.5株 [1983-01-27]1株→2株
