8227 (株)しまむら 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 | 4,030 | 4,030 | 3,980 | 3,980 | 3,000 | 1,990 |
| 1996-12-27 | 3,990 | 4,050 | 3,980 | 4,000 | 8,000 | 2,000 |
| 1996-12-26 | 4,000 | 4,040 | 4,000 | 4,040 | 12,500 | 2,020 |
| 1996-12-25 | 4,030 | 4,050 | 4,030 | 4,050 | 17,000 | 2,025 |
| 1996-12-24 | 4,010 | 4,040 | 4,000 | 4,040 | 13,400 | 2,020 |
| 1996-12-20 | 4,290 | 4,290 | 4,130 | 4,150 | 18,700 | 2,075 |
| 1996-12-19 | 4,150 | 4,300 | 4,150 | 4,250 | 20,800 | 2,125 |
| 1996-12-18 | 4,200 | 4,200 | 4,150 | 4,200 | 5,000 | 2,100 |
| 1996-12-17 | 4,230 | 4,270 | 4,230 | 4,270 | 10,800 | 2,135 |
| 1996-12-16 | 4,330 | 4,330 | 4,230 | 4,230 | 3,400 | 2,115 |
| 1996-12-13 | 4,160 | 4,300 | 4,160 | 4,290 | 23,700 | 2,145 |
| 1996-12-12 | 4,300 | 4,330 | 4,300 | 4,310 | 6,400 | 2,155 |
| 1996-12-11 | 4,310 | 4,310 | 4,290 | 4,300 | 1,900 | 2,150 |
| 1996-12-10 | 4,400 | 4,400 | 4,320 | 4,320 | 1,600 | 2,160 |
| 1996-12-09 | 4,310 | 4,350 | 4,310 | 4,350 | 1,800 | 2,175 |
| 1996-12-06 | 4,310 | 4,360 | 4,260 | 4,290 | 3,000 | 2,145 |
| 1996-12-05 | 4,230 | 4,310 | 4,230 | 4,310 | 11,200 | 2,155 |
| 1996-12-04 | 4,210 | 4,230 | 4,210 | 4,230 | 8,800 | 2,115 |
| 1996-12-03 | 4,230 | 4,230 | 4,210 | 4,210 | 8,000 | 2,105 |
| 1996-12-02 | 4,260 | 4,260 | 4,210 | 4,230 | 23,200 | 2,115 |
| 1996-11-29 | 4,260 | 4,260 | 4,230 | 4,260 | 4,600 | 2,130 |
| 1996-11-28 | 4,230 | 4,230 | 4,230 | 4,230 | 7,900 | 2,115 |
| 1996-11-27 | 4,230 | 4,360 | 4,230 | 4,360 | 15,300 | 2,180 |
| 1996-11-26 | 4,230 | 4,280 | 4,230 | 4,230 | 30,000 | 2,115 |
| 1996-11-25 | 4,260 | 4,260 | 4,230 | 4,240 | 4,300 | 2,120 |
| 1996-11-22 | 4,160 | 4,250 | 4,160 | 4,230 | 11,900 | 2,115 |
| 1996-11-21 | 4,240 | 4,260 | 4,170 | 4,190 | 21,800 | 2,095 |
| 1996-11-20 | 4,260 | 4,260 | 4,240 | 4,240 | 39,000 | 2,120 |
| 1996-11-19 | 4,240 | 4,250 | 4,240 | 4,250 | 6,200 | 2,125 |
| 1996-11-18 | 4,260 | 4,260 | 4,230 | 4,230 | 7,500 | 2,115 |
| 1996-11-15 | 4,250 | 4,290 | 4,250 | 4,250 | 56,200 | 2,125 |
| 1996-11-14 | 4,150 | 4,250 | 4,150 | 4,250 | 68,800 | 2,125 |
| 1996-11-13 | 4,230 | 4,250 | 4,190 | 4,190 | 22,400 | 2,095 |
| 1996-11-12 | 4,230 | 4,230 | 4,230 | 4,230 | 700 | 2,115 |
| 1996-11-11 | 4,250 | 4,260 | 4,240 | 4,250 | 58,800 | 2,125 |
| 1996-11-08 | 4,230 | 4,250 | 4,200 | 4,250 | 6,000 | 2,125 |
| 1996-11-07 | 4,200 | 4,230 | 4,200 | 4,230 | 34,100 | 2,115 |
| 1996-11-06 | 4,200 | 4,200 | 4,180 | 4,200 | 8,300 | 2,100 |
| 1996-11-05 | 4,250 | 4,250 | 4,170 | 4,170 | 4,100 | 2,085 |
| 1996-11-01 | 4,240 | 4,240 | 4,180 | 4,230 | 16,800 | 2,115 |
| 1996-10-31 | 4,190 | 4,190 | 4,160 | 4,180 | 34,100 | 2,090 |
| 1996-10-30 | 4,240 | 4,240 | 4,160 | 4,160 | 14,900 | 2,080 |
| 1996-10-29 | 4,250 | 4,260 | 4,230 | 4,250 | 27,700 | 2,125 |
| 1996-10-28 | 4,240 | 4,250 | 4,240 | 4,250 | 10,000 | 2,125 |
| 1996-10-25 | 4,250 | 4,250 | 4,150 | 4,250 | 105,000 | 2,125 |
| 1996-10-24 | 4,290 | 4,300 | 4,250 | 4,300 | 4,600 | 2,150 |
| 1996-10-23 | 4,350 | 4,350 | 4,310 | 4,340 | 28,400 | 2,170 |
| 1996-10-22 | 4,380 | 4,410 | 4,380 | 4,390 | 44,700 | 2,195 |
| 1996-10-21 | 4,470 | 4,470 | 4,380 | 4,380 | 8,700 | 2,190 |
| 1996-10-18 | 4,500 | 4,500 | 4,420 | 4,470 | 8,600 | 2,235 |
| 1996-10-17 | 4,560 | 4,560 | 4,410 | 4,460 | 32,500 | 2,230 |
| 1996-10-16 | 4,580 | 4,580 | 4,550 | 4,570 | 8,400 | 2,285 |
| 1996-10-15 | 4,530 | 4,570 | 4,490 | 4,530 | 24,100 | 2,265 |
| 1996-10-14 | 4,450 | 4,450 | 4,450 | 4,450 | 7,800 | 2,225 |
| 1996-10-11 | 4,520 | 4,520 | 4,400 | 4,450 | 19,000 | 2,225 |
| 1996-10-09 | 4,510 | 4,550 | 4,480 | 4,530 | 6,000 | 2,265 |
| 1996-10-08 | 4,620 | 4,640 | 4,610 | 4,610 | 21,800 | 2,305 |
| 1996-10-07 | 4,650 | 4,660 | 4,630 | 4,660 | 8,800 | 2,330 |
| 1996-10-04 | 4,670 | 4,680 | 4,620 | 4,680 | 20,400 | 2,340 |
| 1996-10-03 | 4,660 | 4,680 | 4,640 | 4,670 | 16,300 | 2,335 |
| 1996-10-02 | 4,680 | 4,680 | 4,620 | 4,650 | 15,500 | 2,325 |
| 1996-10-01 | 4,680 | 4,690 | 4,670 | 4,690 | 19,800 | 2,345 |
| 1996-09-30 | 4,680 | 4,680 | 4,640 | 4,680 | 10,400 | 2,340 |
| 1996-09-27 | 4,650 | 4,680 | 4,610 | 4,640 | 21,000 | 2,320 |
| 1996-09-26 | 4,650 | 4,690 | 4,640 | 4,650 | 65,900 | 2,325 |
| 1996-09-25 | 4,670 | 4,700 | 4,670 | 4,700 | 4,900 | 2,350 |
| 1996-09-24 | 4,610 | 4,690 | 4,600 | 4,690 | 11,200 | 2,345 |
| 1996-09-20 | 4,700 | 4,700 | 4,690 | 4,690 | 8,800 | 2,345 |
| 1996-09-19 | 4,630 | 4,650 | 4,610 | 4,620 | 6,700 | 2,310 |
| 1996-09-18 | 4,650 | 4,650 | 4,620 | 4,630 | 46,600 | 2,315 |
| 1996-09-17 | 4,600 | 4,700 | 4,600 | 4,630 | 28,700 | 2,315 |
| 1996-09-13 | 4,630 | 4,640 | 4,560 | 4,600 | 27,800 | 2,300 |
| 1996-09-12 | 4,450 | 4,510 | 4,450 | 4,500 | 26,500 | 2,250 |
| 1996-09-11 | 4,500 | 4,500 | 4,420 | 4,500 | 7,500 | 2,250 |
| 1996-09-10 | 4,400 | 4,570 | 4,400 | 4,540 | 407,600 | 2,270 |
| 1996-09-09 | 4,360 | 4,400 | 4,360 | 4,390 | 408,800 | 2,195 |
| 1996-09-06 | 4,400 | 4,400 | 4,360 | 4,360 | 14,400 | 2,180 |
| 1996-09-05 | 4,400 | 4,400 | 4,400 | 4,400 | 32,900 | 2,200 |
| 1996-09-04 | 4,400 | 4,440 | 4,350 | 4,400 | 20,400 | 2,200 |
| 1996-09-03 | 4,440 | 4,440 | 4,350 | 4,400 | 23,600 | 2,200 |
| 1996-09-02 | 4,400 | 4,440 | 4,400 | 4,440 | 5,800 | 2,220 |
| 1996-08-30 | 4,520 | 4,640 | 4,360 | 4,640 | 18,400 | 2,320 |
| 1996-08-29 | 4,530 | 4,560 | 4,520 | 4,530 | 10,800 | 2,265 |
| 1996-08-28 | 4,530 | 4,580 | 4,530 | 4,560 | 2,600 | 2,280 |
| 1996-08-27 | 4,500 | 4,570 | 4,500 | 4,550 | 32,000 | 2,275 |
| 1996-08-26 | 4,540 | 4,590 | 4,500 | 4,500 | 21,600 | 2,250 |
| 1996-08-23 | 4,590 | 4,610 | 4,590 | 4,590 | 50,900 | 2,295 |
| 1996-08-22 | 4,640 | 4,650 | 4,600 | 4,640 | 20,300 | 2,320 |
| 1996-08-21 | 4,700 | 4,700 | 4,650 | 4,650 | 5,000 | 2,325 |
| 1996-08-20 | 4,710 | 4,710 | 4,700 | 4,700 | 11,700 | 2,350 |
| 1996-08-19 | 4,510 | 4,610 | 4,450 | 4,520 | 7,400 | 2,260 |
| 1996-08-16 | 4,660 | 4,690 | 4,600 | 4,610 | 11,300 | 2,305 |
| 1996-08-15 | 4,700 | 4,700 | 4,650 | 4,690 | 16,500 | 2,345 |
| 1996-08-14 | 4,650 | 4,700 | 4,650 | 4,700 | 32,800 | 2,350 |
| 1996-08-13 | 4,630 | 4,680 | 4,630 | 4,650 | 14,900 | 2,325 |
| 1996-08-12 | 4,600 | 4,680 | 4,600 | 4,680 | 4,100 | 2,340 |
| 1996-08-09 | 4,690 | 4,690 | 4,650 | 4,650 | 40,100 | 2,325 |
| 1996-08-08 | 4,670 | 4,700 | 4,650 | 4,700 | 47,000 | 2,350 |
| 1996-08-07 | 4,650 | 4,670 | 4,620 | 4,620 | 12,600 | 2,310 |
| 1996-08-06 | 4,640 | 4,710 | 4,640 | 4,700 | 8,300 | 2,350 |
| 1996-08-05 | 4,710 | 4,730 | 4,710 | 4,730 | 53,300 | 2,365 |
| 1996-08-02 | 4,670 | 4,700 | 4,670 | 4,700 | 3,900 | 2,350 |
| 1996-08-01 | 4,670 | 4,710 | 4,670 | 4,710 | 6,800 | 2,355 |
| 1996-07-31 | 4,710 | 4,710 | 4,710 | 4,710 | 8,500 | 2,355 |
| 1996-07-30 | 4,700 | 4,710 | 4,680 | 4,710 | 26,000 | 2,355 |
| 1996-07-29 | 4,640 | 4,700 | 4,590 | 4,700 | 28,100 | 2,350 |
| 1996-07-26 | 4,590 | 4,600 | 4,580 | 4,590 | 81,000 | 2,295 |
| 1996-07-25 | 4,630 | 4,630 | 4,580 | 4,580 | 11,000 | 2,290 |
| 1996-07-24 | 4,710 | 4,710 | 4,620 | 4,630 | 72,800 | 2,315 |
| 1996-07-23 | 4,690 | 4,710 | 4,680 | 4,710 | 75,300 | 2,355 |
| 1996-07-22 | 4,690 | 4,700 | 4,680 | 4,690 | 30,500 | 2,345 |
| 1996-07-19 | 4,650 | 4,710 | 4,650 | 4,710 | 92,100 | 2,355 |
| 1996-07-18 | 4,700 | 4,730 | 4,650 | 4,650 | 24,700 | 2,325 |
| 1996-07-17 | 4,680 | 4,700 | 4,680 | 4,700 | 15,800 | 2,350 |
| 1996-07-16 | 4,700 | 4,700 | 4,580 | 4,680 | 31,100 | 2,340 |
| 1996-07-15 | 4,650 | 4,700 | 4,640 | 4,700 | 17,300 | 2,350 |
| 1996-07-12 | 4,600 | 4,610 | 4,600 | 4,600 | 23,100 | 2,300 |
| 1996-07-11 | 4,470 | 4,600 | 4,450 | 4,600 | 24,000 | 2,300 |
| 1996-07-10 | 4,580 | 4,580 | 4,510 | 4,510 | 34,400 | 2,255 |
| 1996-07-09 | 4,510 | 4,590 | 4,510 | 4,590 | 3,100 | 2,295 |
| 1996-07-08 | 4,600 | 4,600 | 4,510 | 4,600 | 12,200 | 2,300 |
| 1996-07-05 | 4,700 | 4,750 | 4,640 | 4,750 | 17,300 | 2,375 |
| 1996-07-04 | 4,600 | 4,710 | 4,600 | 4,710 | 25,500 | 2,355 |
| 1996-07-03 | 4,700 | 4,800 | 4,700 | 4,800 | 10,200 | 2,400 |
| 1996-07-02 | 4,720 | 4,720 | 4,610 | 4,700 | 11,300 | 2,350 |
| 1996-07-01 | 4,770 | 4,770 | 4,660 | 4,710 | 27,600 | 2,355 |
| 1996-06-28 | 4,810 | 4,820 | 4,740 | 4,820 | 25,100 | 2,410 |
| 1996-06-27 | 4,660 | 4,760 | 4,660 | 4,760 | 10,200 | 2,380 |
| 1996-06-26 | 4,610 | 4,700 | 4,600 | 4,650 | 16,800 | 2,325 |
| 1996-06-25 | 4,390 | 4,590 | 4,390 | 4,590 | 69,700 | 2,295 |
| 1996-06-24 | 4,450 | 4,450 | 4,350 | 4,350 | 60,600 | 2,175 |
| 1996-06-21 | 4,500 | 4,510 | 4,440 | 4,450 | 79,900 | 2,225 |
| 1996-06-20 | 4,470 | 4,470 | 4,410 | 4,450 | 52,700 | 2,225 |
| 1996-06-19 | 4,460 | 4,480 | 4,450 | 4,450 | 28,000 | 2,225 |
| 1996-06-18 | 4,460 | 4,530 | 4,440 | 4,440 | 25,300 | 2,220 |
| 1996-06-17 | 4,450 | 4,470 | 4,440 | 4,440 | 48,900 | 2,220 |
| 1996-06-14 | 4,470 | 4,480 | 4,450 | 4,450 | 55,200 | 2,225 |
| 1996-06-13 | 4,540 | 4,550 | 4,470 | 4,470 | 45,600 | 2,235 |
| 1996-06-12 | 4,680 | 4,680 | 4,550 | 4,550 | 7,100 | 2,275 |
| 1996-06-11 | 4,540 | 4,570 | 4,530 | 4,530 | 20,800 | 2,265 |
| 1996-06-10 | 4,570 | 4,660 | 4,530 | 4,530 | 34,100 | 2,265 |
| 1996-06-07 | 4,660 | 4,670 | 4,660 | 4,670 | 10,600 | 2,335 |
| 1996-06-06 | 4,660 | 4,700 | 4,660 | 4,700 | 11,100 | 2,350 |
| 1996-06-05 | 4,820 | 4,820 | 4,770 | 4,800 | 6,000 | 2,400 |
| 1996-06-04 | 4,700 | 4,900 | 4,700 | 4,900 | 5,300 | 2,450 |
| 1996-06-03 | 4,770 | 4,770 | 4,620 | 4,620 | 13,700 | 2,310 |
| 1996-05-31 | 4,740 | 4,740 | 4,660 | 4,720 | 7,700 | 2,360 |
| 1996-05-30 | 4,600 | 4,690 | 4,580 | 4,690 | 9,700 | 2,345 |
| 1996-05-29 | 4,540 | 4,600 | 4,500 | 4,600 | 13,200 | 2,300 |
| 1996-05-28 | 4,530 | 4,600 | 4,500 | 4,540 | 27,800 | 2,270 |
| 1996-05-27 | 4,700 | 4,700 | 4,550 | 4,580 | 126,300 | 2,290 |
| 1996-05-24 | 4,750 | 4,790 | 4,710 | 4,710 | 160,900 | 2,355 |
| 1996-05-23 | 4,750 | 4,800 | 4,750 | 4,800 | 26,700 | 2,400 |
| 1996-05-22 | 4,760 | 4,850 | 4,750 | 4,750 | 19,400 | 2,375 |
| 1996-05-21 | 4,820 | 4,850 | 4,760 | 4,760 | 45,000 | 2,380 |
| 1996-05-20 | 4,990 | 4,990 | 4,800 | 4,810 | 16,100 | 2,405 |
| 1996-05-17 | 4,910 | 4,950 | 4,840 | 4,840 | 9,100 | 2,420 |
| 1996-05-16 | 4,790 | 4,810 | 4,760 | 4,810 | 47,000 | 2,405 |
| 1996-05-15 | 4,720 | 4,800 | 4,680 | 4,800 | 32,800 | 2,400 |
| 1996-05-14 | 4,700 | 4,750 | 4,700 | 4,700 | 7,300 | 2,350 |
| 1996-05-13 | 4,700 | 4,710 | 4,700 | 4,700 | 11,300 | 2,350 |
| 1996-05-10 | 4,700 | 4,720 | 4,700 | 4,700 | 52,600 | 2,350 |
| 1996-05-09 | 4,800 | 4,800 | 4,700 | 4,700 | 37,100 | 2,350 |
| 1996-05-08 | 4,750 | 4,820 | 4,740 | 4,800 | 76,900 | 2,400 |
| 1996-05-07 | 4,660 | 4,700 | 4,660 | 4,700 | 24,700 | 2,350 |
| 1996-05-02 | 4,800 | 4,800 | 4,550 | 4,560 | 38,500 | 2,280 |
| 1996-05-01 | 4,760 | 4,760 | 4,700 | 4,700 | 1,400 | 2,350 |
| 1996-04-30 | 4,740 | 4,750 | 4,700 | 4,710 | 21,100 | 2,355 |
| 1996-04-26 | 4,690 | 4,700 | 4,690 | 4,700 | 108,900 | 2,350 |
| 1996-04-25 | 4,670 | 4,700 | 4,660 | 4,690 | 114,800 | 2,345 |
| 1996-04-24 | 4,700 | 4,750 | 4,650 | 4,650 | 12,100 | 2,325 |
| 1996-04-23 | 4,700 | 4,720 | 4,650 | 4,700 | 14,700 | 2,350 |
| 1996-04-22 | 4,600 | 4,650 | 4,530 | 4,600 | 78,800 | 2,300 |
| 1996-04-19 | 4,600 | 4,600 | 4,510 | 4,550 | 36,700 | 2,275 |
| 1996-04-18 | 4,460 | 4,600 | 4,460 | 4,600 | 46,500 | 2,300 |
| 1996-04-17 | 4,430 | 4,500 | 4,420 | 4,500 | 23,800 | 2,250 |
| 1996-04-16 | 4,400 | 4,420 | 4,400 | 4,420 | 7,600 | 2,210 |
| 1996-04-15 | 4,420 | 4,420 | 4,370 | 4,420 | 18,100 | 2,210 |
| 1996-04-12 | 4,470 | 4,480 | 4,420 | 4,420 | 129,600 | 2,210 |
| 1996-04-11 | 4,440 | 4,480 | 4,440 | 4,470 | 121,600 | 2,235 |
| 1996-04-10 | 4,420 | 4,500 | 4,420 | 4,480 | 26,600 | 2,240 |
| 1996-04-09 | 4,420 | 4,490 | 4,350 | 4,450 | 156,500 | 2,225 |
| 1996-04-08 | 4,420 | 4,430 | 4,350 | 4,420 | 149,300 | 2,210 |
| 1996-04-05 | 4,180 | 4,300 | 4,180 | 4,300 | 30,700 | 2,150 |
| 1996-04-04 | 4,180 | 4,180 | 4,160 | 4,180 | 6,100 | 2,090 |
| 1996-04-03 | 4,200 | 4,230 | 4,190 | 4,190 | 30,000 | 2,095 |
| 1996-04-02 | 4,290 | 4,290 | 4,200 | 4,230 | 3,100 | 2,115 |
| 1996-04-01 | 4,290 | 4,450 | 4,290 | 4,300 | 13,800 | 2,150 |
| 1996-03-29 | 4,200 | 4,260 | 4,200 | 4,240 | 42,000 | 2,120 |
| 1996-03-28 | 4,120 | 4,200 | 4,100 | 4,200 | 47,600 | 2,100 |
| 1996-03-27 | 4,120 | 4,140 | 4,100 | 4,120 | 19,100 | 2,060 |
| 1996-03-26 | 4,100 | 4,180 | 4,100 | 4,140 | 16,900 | 2,070 |
| 1996-03-25 | 3,990 | 4,120 | 3,990 | 4,100 | 7,300 | 2,050 |
| 1996-03-22 | 4,030 | 4,030 | 3,990 | 4,000 | 18,300 | 2,000 |
| 1996-03-21 | 3,960 | 4,030 | 3,960 | 4,030 | 17,100 | 2,015 |
| 1996-03-19 | 3,950 | 4,000 | 3,900 | 4,000 | 3,800 | 2,000 |
| 1996-03-18 | 3,900 | 4,000 | 3,900 | 4,000 | 28,100 | 2,000 |
| 1996-03-15 | 4,000 | 4,030 | 3,950 | 3,950 | 45,100 | 1,975 |
| 1996-03-14 | 3,810 | 3,810 | 3,780 | 3,810 | 54,000 | 1,905 |
| 1996-03-13 | 3,760 | 3,810 | 3,760 | 3,780 | 19,300 | 1,890 |
| 1996-03-12 | 3,810 | 3,810 | 3,800 | 3,810 | 31,500 | 1,905 |
| 1996-03-11 | 3,750 | 3,850 | 3,750 | 3,830 | 3,800 | 1,915 |
| 1996-03-08 | 3,780 | 3,850 | 3,780 | 3,850 | 32,300 | 1,925 |
| 1996-03-07 | 3,770 | 3,850 | 3,770 | 3,780 | 7,600 | 1,890 |
| 1996-03-06 | 3,850 | 3,850 | 3,830 | 3,850 | 29,600 | 1,925 |
| 1996-03-05 | 3,830 | 3,850 | 3,820 | 3,850 | 4,000 | 1,925 |
| 1996-03-04 | 3,940 | 3,940 | 3,760 | 3,770 | 1,900 | 1,885 |
| 1996-03-01 | 3,760 | 3,940 | 3,760 | 3,930 | 29,400 | 1,965 |
| 1996-02-29 | 3,900 | 3,900 | 3,900 | 3,900 | 1,600 | 1,950 |
| 1996-02-28 | 3,940 | 3,940 | 3,750 | 3,750 | 3,600 | 1,875 |
| 1996-02-27 | 3,960 | 3,960 | 3,900 | 3,950 | 34,400 | 1,975 |
| 1996-02-26 | 3,890 | 4,000 | 3,890 | 4,000 | 24,800 | 2,000 |
| 1996-02-23 | 3,850 | 3,850 | 3,790 | 3,790 | 4,500 | 1,895 |
| 1996-02-22 | 3,790 | 3,800 | 3,760 | 3,800 | 34,000 | 1,900 |
| 1996-02-21 | 4,000 | 4,000 | 3,760 | 3,760 | 7,300 | 1,880 |
| 1996-02-20 | 3,910 | 3,920 | 3,850 | 3,900 | 27,300 | 1,950 |
| 1996-02-19 | 3,810 | 3,900 | 3,810 | 3,880 | 1,600 | 1,940 |
| 1996-02-16 | 3,760 | 3,770 | 3,760 | 3,760 | 116,700 | 1,880 |
| 1996-02-15 | 3,920 | 3,920 | 3,900 | 3,910 | 127,800 | 1,955 |
| 1996-02-14 | 4,090 | 4,090 | 3,900 | 3,900 | 77,800 | 1,950 |
| 1996-02-13 | 4,010 | 4,100 | 4,010 | 4,080 | 40,300 | 2,040 |
| 1996-02-09 | 3,970 | 4,070 | 3,970 | 4,060 | 40,300 | 2,030 |
| 1996-02-08 | 4,020 | 4,100 | 4,020 | 4,070 | 184,400 | 2,035 |
| 1996-02-07 | 4,030 | 4,030 | 4,000 | 4,020 | 166,000 | 2,010 |
| 1996-02-06 | 4,050 | 4,060 | 4,040 | 4,050 | 31,700 | 2,025 |
| 1996-02-05 | 4,100 | 4,150 | 4,000 | 4,050 | 26,000 | 2,025 |
| 1996-02-02 | 3,980 | 4,070 | 3,980 | 4,000 | 28,400 | 2,000 |
| 1996-02-01 | 3,980 | 4,010 | 3,980 | 4,010 | 63,100 | 2,005 |
| 1996-01-31 | 4,050 | 4,070 | 3,980 | 3,980 | 18,800 | 1,990 |
| 1996-01-30 | 3,780 | 3,830 | 3,730 | 3,780 | 16,200 | 1,890 |
| 1996-01-29 | 3,800 | 3,800 | 3,730 | 3,740 | 10,200 | 1,870 |
| 1996-01-26 | 3,630 | 3,800 | 3,630 | 3,750 | 9,200 | 1,875 |
| 1996-01-25 | 3,750 | 3,750 | 3,660 | 3,700 | 29,400 | 1,850 |
| 1996-01-24 | 3,750 | 3,800 | 3,750 | 3,750 | 5,400 | 1,875 |
| 1996-01-23 | 3,850 | 3,850 | 3,780 | 3,800 | 326,300 | 1,900 |
| 1996-01-22 | 3,880 | 3,880 | 3,830 | 3,850 | 333,800 | 1,925 |
| 1996-01-19 | 3,820 | 3,830 | 3,820 | 3,830 | 8,500 | 1,915 |
| 1996-01-18 | 3,890 | 4,000 | 3,870 | 3,870 | 26,600 | 1,935 |
| 1996-01-17 | 3,880 | 3,900 | 3,880 | 3,900 | 13,500 | 1,950 |
| 1996-01-16 | 3,850 | 3,880 | 3,850 | 3,860 | 11,900 | 1,930 |
| 1996-01-12 | 3,850 | 3,900 | 3,850 | 3,850 | 23,200 | 1,925 |
| 1996-01-11 | 3,940 | 3,940 | 3,850 | 3,850 | 2,700 | 1,925 |
| 1996-01-10 | 4,000 | 4,020 | 3,940 | 3,940 | 18,000 | 1,970 |
| 1996-01-09 | 4,000 | 4,000 | 3,950 | 4,000 | 6,600 | 2,000 |
| 1996-01-08 | 4,050 | 4,060 | 3,900 | 3,900 | 10,300 | 1,950 |
| 1996-01-05 | 4,100 | 4,100 | 4,080 | 4,100 | 18,200 | 2,050 |
| 1996-01-04 | 4,050 | 4,100 | 4,040 | 4,050 | 25,100 | 2,025 |
分割・併合履歴 ： [2024-02-19]1株→2株 [1995-02-15]1株→1.1株 [1992-02-17]1株→1.1株 [1991-02-15]1株→1.1株 [1990-02-15]1株→1.1株 [1989-02-15]1株→1.15株
