8242 エイチ・ツー・オー リテイリング(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 | 1,180 | 1,190 | 1,150 | 1,150 | 46,000 | 2,300 |
| 1996-12-27 | 1,170 | 1,180 | 1,150 | 1,180 | 83,000 | 2,360 |
| 1996-12-26 | 1,190 | 1,190 | 1,150 | 1,170 | 80,000 | 2,340 |
| 1996-12-25 | 1,200 | 1,200 | 1,180 | 1,190 | 38,000 | 2,380 |
| 1996-12-24 | 1,200 | 1,200 | 1,180 | 1,180 | 75,000 | 2,360 |
| 1996-12-20 | 1,230 | 1,230 | 1,200 | 1,210 | 112,000 | 2,420 |
| 1996-12-19 | 1,240 | 1,260 | 1,230 | 1,240 | 128,000 | 2,480 |
| 1996-12-18 | 1,240 | 1,240 | 1,230 | 1,240 | 210,000 | 2,480 |
| 1996-12-17 | 1,270 | 1,270 | 1,240 | 1,240 | 145,000 | 2,480 |
| 1996-12-16 | 1,260 | 1,280 | 1,260 | 1,270 | 69,000 | 2,540 |
| 1996-12-13 | 1,250 | 1,250 | 1,240 | 1,240 | 226,000 | 2,480 |
| 1996-12-12 | 1,280 | 1,300 | 1,280 | 1,280 | 163,000 | 2,560 |
| 1996-12-11 | 1,290 | 1,300 | 1,280 | 1,290 | 57,000 | 2,580 |
| 1996-12-10 | 1,320 | 1,330 | 1,310 | 1,310 | 92,000 | 2,620 |
| 1996-12-09 | 1,320 | 1,340 | 1,320 | 1,340 | 18,000 | 2,680 |
| 1996-12-06 | 1,330 | 1,330 | 1,310 | 1,310 | 19,000 | 2,620 |
| 1996-12-05 | 1,310 | 1,320 | 1,280 | 1,310 | 54,000 | 2,620 |
| 1996-12-04 | 1,300 | 1,320 | 1,300 | 1,320 | 9,000 | 2,640 |
| 1996-12-03 | 1,320 | 1,340 | 1,280 | 1,330 | 138,000 | 2,660 |
| 1996-12-02 | 1,360 | 1,360 | 1,340 | 1,350 | 11,000 | 2,700 |
| 1996-11-29 | 1,360 | 1,370 | 1,350 | 1,350 | 55,000 | 2,700 |
| 1996-11-28 | 1,350 | 1,370 | 1,340 | 1,360 | 45,000 | 2,720 |
| 1996-11-27 | 1,360 | 1,370 | 1,340 | 1,360 | 8,000 | 2,720 |
| 1996-11-26 | 1,360 | 1,360 | 1,340 | 1,360 | 9,000 | 2,720 |
| 1996-11-25 | 1,370 | 1,370 | 1,360 | 1,360 | 37,000 | 2,720 |
| 1996-11-22 | 1,350 | 1,360 | 1,340 | 1,360 | 154,000 | 2,720 |
| 1996-11-21 | 1,350 | 1,350 | 1,340 | 1,340 | 113,000 | 2,680 |
| 1996-11-20 | 1,340 | 1,370 | 1,340 | 1,350 | 122,000 | 2,700 |
| 1996-11-19 | 1,340 | 1,340 | 1,320 | 1,340 | 202,000 | 2,680 |
| 1996-11-18 | 1,340 | 1,340 | 1,340 | 1,340 | 78,000 | 2,680 |
| 1996-11-15 | 1,360 | 1,370 | 1,340 | 1,350 | 39,000 | 2,700 |
| 1996-11-14 | 1,370 | 1,370 | 1,360 | 1,370 | 46,000 | 2,740 |
| 1996-11-13 | 1,350 | 1,370 | 1,350 | 1,360 | 28,000 | 2,720 |
| 1996-11-12 | 1,360 | 1,360 | 1,360 | 1,360 | 34,000 | 2,720 |
| 1996-11-11 | 1,370 | 1,370 | 1,360 | 1,370 | 81,000 | 2,740 |
| 1996-11-08 | 1,350 | 1,360 | 1,340 | 1,350 | 88,000 | 2,700 |
| 1996-11-07 | 1,360 | 1,360 | 1,350 | 1,360 | 51,000 | 2,720 |
| 1996-11-06 | 1,350 | 1,360 | 1,350 | 1,360 | 54,000 | 2,720 |
| 1996-11-05 | 1,360 | 1,360 | 1,350 | 1,360 | 49,000 | 2,720 |
| 1996-11-01 | 1,360 | 1,370 | 1,360 | 1,370 | 24,000 | 2,740 |
| 1996-10-31 | 1,360 | 1,370 | 1,360 | 1,360 | 18,000 | 2,720 |
| 1996-10-30 | 1,370 | 1,380 | 1,360 | 1,360 | 80,000 | 2,720 |
| 1996-10-29 | 1,360 | 1,370 | 1,360 | 1,370 | 45,000 | 2,740 |
| 1996-10-28 | 1,350 | 1,360 | 1,340 | 1,360 | 87,000 | 2,720 |
| 1996-10-25 | 1,360 | 1,370 | 1,330 | 1,330 | 232,000 | 2,660 |
| 1996-10-24 | 1,380 | 1,380 | 1,350 | 1,350 | 313,000 | 2,700 |
| 1996-10-23 | 1,390 | 1,390 | 1,370 | 1,380 | 54,000 | 2,760 |
| 1996-10-22 | 1,410 | 1,410 | 1,390 | 1,390 | 28,000 | 2,780 |
| 1996-10-21 | 1,430 | 1,430 | 1,420 | 1,420 | 73,000 | 2,840 |
| 1996-10-18 | 1,430 | 1,430 | 1,420 | 1,430 | 25,000 | 2,860 |
| 1996-10-17 | 1,430 | 1,430 | 1,420 | 1,420 | 86,000 | 2,840 |
| 1996-10-16 | 1,430 | 1,430 | 1,420 | 1,430 | 81,000 | 2,860 |
| 1996-10-15 | 1,420 | 1,430 | 1,410 | 1,420 | 149,000 | 2,840 |
| 1996-10-14 | 1,420 | 1,420 | 1,420 | 1,420 | 112,000 | 2,840 |
| 1996-10-11 | 1,430 | 1,440 | 1,420 | 1,420 | 204,000 | 2,840 |
| 1996-10-09 | 1,410 | 1,430 | 1,410 | 1,420 | 323,000 | 2,840 |
| 1996-10-08 | 1,390 | 1,410 | 1,390 | 1,410 | 667,000 | 2,820 |
| 1996-10-07 | 1,400 | 1,400 | 1,390 | 1,400 | 47,000 | 2,800 |
| 1996-10-04 | 1,400 | 1,400 | 1,390 | 1,390 | 45,000 | 2,780 |
| 1996-10-03 | 1,390 | 1,410 | 1,390 | 1,410 | 192,000 | 2,820 |
| 1996-10-02 | 1,380 | 1,390 | 1,380 | 1,390 | 68,000 | 2,780 |
| 1996-10-01 | 1,390 | 1,390 | 1,390 | 1,390 | 125,000 | 2,780 |
| 1996-09-30 | 1,400 | 1,400 | 1,390 | 1,390 | 96,000 | 2,780 |
| 1996-09-27 | 1,390 | 1,390 | 1,380 | 1,390 | 77,000 | 2,780 |
| 1996-09-26 | 1,370 | 1,390 | 1,370 | 1,370 | 27,000 | 2,740 |
| 1996-09-25 | 1,370 | 1,380 | 1,360 | 1,370 | 213,000 | 2,740 |
| 1996-09-24 | 1,390 | 1,400 | 1,390 | 1,400 | 43,000 | 2,800 |
| 1996-09-20 | 1,410 | 1,410 | 1,370 | 1,390 | 29,000 | 2,780 |
| 1996-09-19 | 1,410 | 1,410 | 1,380 | 1,410 | 17,000 | 2,820 |
| 1996-09-18 | 1,410 | 1,410 | 1,390 | 1,410 | 706,000 | 2,820 |
| 1996-09-17 | 1,400 | 1,410 | 1,390 | 1,410 | 60,000 | 2,820 |
| 1996-09-13 | 1,330 | 1,390 | 1,330 | 1,390 | 178,000 | 2,780 |
| 1996-09-12 | 1,370 | 1,370 | 1,340 | 1,350 | 112,000 | 2,700 |
| 1996-09-11 | 1,380 | 1,390 | 1,380 | 1,390 | 118,000 | 2,780 |
| 1996-09-10 | 1,370 | 1,400 | 1,370 | 1,390 | 44,000 | 2,780 |
| 1996-09-09 | 1,360 | 1,390 | 1,360 | 1,370 | 65,000 | 2,740 |
| 1996-09-06 | 1,360 | 1,360 | 1,350 | 1,360 | 202,000 | 2,720 |
| 1996-09-05 | 1,360 | 1,370 | 1,350 | 1,360 | 146,000 | 2,720 |
| 1996-09-04 | 1,360 | 1,370 | 1,350 | 1,360 | 108,000 | 2,720 |
| 1996-09-03 | 1,370 | 1,370 | 1,350 | 1,370 | 51,000 | 2,740 |
| 1996-09-02 | 1,370 | 1,380 | 1,360 | 1,380 | 44,000 | 2,760 |
| 1996-08-30 | 1,370 | 1,390 | 1,360 | 1,390 | 44,000 | 2,780 |
| 1996-08-29 | 1,380 | 1,380 | 1,360 | 1,370 | 238,000 | 2,740 |
| 1996-08-28 | 1,400 | 1,400 | 1,380 | 1,400 | 57,000 | 2,800 |
| 1996-08-27 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 2,800 |
| 1996-08-26 | 1,400 | 1,400 | 1,380 | 1,380 | 27,000 | 2,760 |
| 1996-08-23 | 1,390 | 1,400 | 1,380 | 1,400 | 94,000 | 2,800 |
| 1996-08-22 | 1,400 | 1,410 | 1,380 | 1,390 | 45,000 | 2,780 |
| 1996-08-21 | 1,400 | 1,410 | 1,400 | 1,410 | 31,000 | 2,820 |
| 1996-08-20 | 1,430 | 1,430 | 1,400 | 1,410 | 234,000 | 2,820 |
| 1996-08-19 | 1,420 | 1,430 | 1,410 | 1,410 | 114,000 | 2,820 |
| 1996-08-16 | 1,430 | 1,430 | 1,420 | 1,420 | 65,000 | 2,840 |
| 1996-08-15 | 1,450 | 1,450 | 1,430 | 1,440 | 30,000 | 2,880 |
| 1996-08-14 | 1,440 | 1,450 | 1,440 | 1,450 | 53,000 | 2,900 |
| 1996-08-13 | 1,430 | 1,450 | 1,420 | 1,450 | 100,000 | 2,900 |
| 1996-08-12 | 1,410 | 1,430 | 1,410 | 1,430 | 23,000 | 2,860 |
| 1996-08-09 | 1,450 | 1,450 | 1,410 | 1,410 | 79,000 | 2,820 |
| 1996-08-08 | 1,440 | 1,440 | 1,440 | 1,440 | 26,000 | 2,880 |
| 1996-08-07 | 1,450 | 1,450 | 1,430 | 1,440 | 107,000 | 2,880 |
| 1996-08-06 | 1,450 | 1,450 | 1,440 | 1,450 | 66,000 | 2,900 |
| 1996-08-05 | 1,470 | 1,470 | 1,460 | 1,460 | 101,000 | 2,920 |
| 1996-08-02 | 1,470 | 1,470 | 1,460 | 1,470 | 140,000 | 2,940 |
| 1996-08-01 | 1,450 | 1,470 | 1,440 | 1,470 | 102,000 | 2,940 |
| 1996-07-31 | 1,440 | 1,460 | 1,430 | 1,460 | 302,000 | 2,920 |
| 1996-07-30 | 1,450 | 1,450 | 1,430 | 1,440 | 187,000 | 2,880 |
| 1996-07-29 | 1,410 | 1,450 | 1,410 | 1,450 | 285,000 | 2,900 |
| 1996-07-26 | 1,390 | 1,410 | 1,390 | 1,410 | 189,000 | 2,820 |
| 1996-07-25 | 1,370 | 1,380 | 1,370 | 1,380 | 431,000 | 2,760 |
| 1996-07-24 | 1,380 | 1,390 | 1,370 | 1,380 | 362,000 | 2,760 |
| 1996-07-23 | 1,360 | 1,380 | 1,350 | 1,380 | 621,000 | 2,760 |
| 1996-07-22 | 1,350 | 1,350 | 1,340 | 1,350 | 211,000 | 2,700 |
| 1996-07-19 | 1,360 | 1,360 | 1,340 | 1,340 | 113,000 | 2,680 |
| 1996-07-18 | 1,350 | 1,360 | 1,340 | 1,360 | 200,000 | 2,720 |
| 1996-07-17 | 1,360 | 1,360 | 1,350 | 1,360 | 91,000 | 2,720 |
| 1996-07-16 | 1,360 | 1,370 | 1,350 | 1,370 | 232,000 | 2,740 |
| 1996-07-15 | 1,370 | 1,370 | 1,360 | 1,370 | 175,000 | 2,740 |
| 1996-07-12 | 1,360 | 1,370 | 1,350 | 1,370 | 153,000 | 2,740 |
| 1996-07-11 | 1,400 | 1,400 | 1,370 | 1,370 | 686,000 | 2,740 |
| 1996-07-10 | 1,400 | 1,400 | 1,390 | 1,400 | 68,000 | 2,800 |
| 1996-07-09 | 1,380 | 1,400 | 1,370 | 1,400 | 86,000 | 2,800 |
| 1996-07-08 | 1,380 | 1,390 | 1,380 | 1,380 | 43,000 | 2,760 |
| 1996-07-05 | 1,380 | 1,400 | 1,380 | 1,400 | 181,000 | 2,800 |
| 1996-07-04 | 1,380 | 1,380 | 1,370 | 1,380 | 74,000 | 2,760 |
| 1996-07-03 | 1,380 | 1,390 | 1,380 | 1,390 | 30,000 | 2,780 |
| 1996-07-02 | 1,390 | 1,400 | 1,380 | 1,400 | 103,000 | 2,800 |
| 1996-07-01 | 1,430 | 1,440 | 1,380 | 1,410 | 300,000 | 2,820 |
| 1996-06-28 | 1,430 | 1,440 | 1,420 | 1,440 | 147,000 | 2,880 |
| 1996-06-27 | 1,420 | 1,430 | 1,420 | 1,430 | 104,000 | 2,860 |
| 1996-06-26 | 1,410 | 1,430 | 1,410 | 1,430 | 55,000 | 2,860 |
| 1996-06-25 | 1,420 | 1,420 | 1,400 | 1,420 | 177,000 | 2,840 |
| 1996-06-24 | 1,410 | 1,410 | 1,400 | 1,410 | 50,000 | 2,820 |
| 1996-06-21 | 1,430 | 1,430 | 1,420 | 1,420 | 64,000 | 2,840 |
| 1996-06-20 | 1,420 | 1,430 | 1,410 | 1,430 | 111,000 | 2,860 |
| 1996-06-19 | 1,410 | 1,460 | 1,410 | 1,420 | 167,000 | 2,840 |
| 1996-06-18 | 1,400 | 1,410 | 1,400 | 1,410 | 77,000 | 2,820 |
| 1996-06-17 | 1,400 | 1,410 | 1,390 | 1,400 | 121,000 | 2,800 |
| 1996-06-14 | 1,410 | 1,410 | 1,390 | 1,390 | 231,000 | 2,780 |
| 1996-06-13 | 1,400 | 1,420 | 1,400 | 1,410 | 360,000 | 2,820 |
| 1996-06-12 | 1,380 | 1,390 | 1,380 | 1,390 | 80,000 | 2,780 |
| 1996-06-11 | 1,380 | 1,390 | 1,380 | 1,380 | 124,000 | 2,760 |
| 1996-06-10 | 1,390 | 1,390 | 1,370 | 1,380 | 97,000 | 2,760 |
| 1996-06-07 | 1,400 | 1,400 | 1,390 | 1,390 | 77,000 | 2,780 |
| 1996-06-06 | 1,410 | 1,420 | 1,400 | 1,410 | 170,000 | 2,820 |
| 1996-06-05 | 1,410 | 1,430 | 1,410 | 1,410 | 27,000 | 2,820 |
| 1996-06-04 | 1,420 | 1,430 | 1,420 | 1,430 | 109,000 | 2,860 |
| 1996-06-03 | 1,460 | 1,460 | 1,410 | 1,420 | 107,000 | 2,840 |
| 1996-05-31 | 1,420 | 1,470 | 1,420 | 1,460 | 77,000 | 2,920 |
| 1996-05-30 | 1,430 | 1,440 | 1,410 | 1,410 | 113,000 | 2,820 |
| 1996-05-29 | 1,440 | 1,440 | 1,410 | 1,410 | 65,000 | 2,820 |
| 1996-05-28 | 1,440 | 1,450 | 1,430 | 1,440 | 125,000 | 2,880 |
| 1996-05-27 | 1,430 | 1,440 | 1,420 | 1,440 | 120,000 | 2,880 |
| 1996-05-24 | 1,420 | 1,420 | 1,410 | 1,420 | 81,000 | 2,840 |
| 1996-05-23 | 1,440 | 1,450 | 1,430 | 1,440 | 115,000 | 2,880 |
| 1996-05-22 | 1,450 | 1,460 | 1,440 | 1,440 | 230,000 | 2,880 |
| 1996-05-21 | 1,460 | 1,460 | 1,450 | 1,450 | 181,000 | 2,900 |
| 1996-05-20 | 1,510 | 1,530 | 1,490 | 1,510 | 114,000 | 3,020 |
| 1996-05-17 | 1,530 | 1,530 | 1,480 | 1,480 | 34,000 | 2,960 |
| 1996-05-16 | 1,530 | 1,540 | 1,520 | 1,530 | 185,000 | 3,060 |
| 1996-05-15 | 1,500 | 1,550 | 1,500 | 1,540 | 229,000 | 3,080 |
| 1996-05-14 | 1,510 | 1,510 | 1,500 | 1,500 | 113,000 | 3,000 |
| 1996-05-13 | 1,530 | 1,530 | 1,500 | 1,510 | 76,000 | 3,020 |
| 1996-05-10 | 1,520 | 1,530 | 1,480 | 1,480 | 91,000 | 2,960 |
| 1996-05-09 | 1,530 | 1,530 | 1,500 | 1,500 | 159,000 | 3,000 |
| 1996-05-08 | 1,490 | 1,500 | 1,480 | 1,500 | 95,000 | 3,000 |
| 1996-05-07 | 1,530 | 1,530 | 1,490 | 1,490 | 629,000 | 2,980 |
| 1996-05-02 | 1,510 | 1,520 | 1,470 | 1,510 | 201,000 | 3,020 |
| 1996-05-01 | 1,530 | 1,530 | 1,510 | 1,530 | 44,000 | 3,060 |
| 1996-04-30 | 1,540 | 1,540 | 1,530 | 1,530 | 66,000 | 3,060 |
| 1996-04-26 | 1,540 | 1,550 | 1,520 | 1,540 | 146,000 | 3,080 |
| 1996-04-25 | 1,540 | 1,550 | 1,510 | 1,550 | 243,000 | 3,100 |
| 1996-04-24 | 1,550 | 1,550 | 1,520 | 1,540 | 186,000 | 3,080 |
| 1996-04-23 | 1,550 | 1,550 | 1,540 | 1,550 | 168,000 | 3,100 |
| 1996-04-22 | 1,510 | 1,570 | 1,500 | 1,570 | 406,000 | 3,140 |
| 1996-04-19 | 1,540 | 1,540 | 1,510 | 1,510 | 227,000 | 3,020 |
| 1996-04-18 | 1,530 | 1,540 | 1,520 | 1,540 | 302,000 | 3,080 |
| 1996-04-17 | 1,520 | 1,520 | 1,510 | 1,520 | 72,000 | 3,040 |
| 1996-04-16 | 1,530 | 1,540 | 1,520 | 1,530 | 90,000 | 3,060 |
| 1996-04-15 | 1,530 | 1,540 | 1,520 | 1,540 | 217,000 | 3,080 |
| 1996-04-12 | 1,530 | 1,530 | 1,510 | 1,520 | 49,000 | 3,040 |
| 1996-04-11 | 1,520 | 1,530 | 1,500 | 1,520 | 86,000 | 3,040 |
| 1996-04-10 | 1,500 | 1,520 | 1,500 | 1,520 | 134,000 | 3,040 |
| 1996-04-09 | 1,510 | 1,510 | 1,500 | 1,500 | 138,000 | 3,000 |
| 1996-04-08 | 1,500 | 1,500 | 1,490 | 1,500 | 35,000 | 3,000 |
| 1996-04-05 | 1,490 | 1,510 | 1,490 | 1,500 | 146,000 | 3,000 |
| 1996-04-04 | 1,480 | 1,500 | 1,480 | 1,480 | 57,000 | 2,960 |
| 1996-04-03 | 1,490 | 1,500 | 1,480 | 1,490 | 172,000 | 2,980 |
| 1996-04-02 | 1,490 | 1,500 | 1,480 | 1,500 | 133,000 | 3,000 |
| 1996-04-01 | 1,500 | 1,500 | 1,480 | 1,490 | 191,000 | 2,980 |
| 1996-03-29 | 1,440 | 1,520 | 1,440 | 1,500 | 215,000 | 3,000 |
| 1996-03-28 | 1,390 | 1,440 | 1,390 | 1,440 | 574,000 | 2,880 |
| 1996-03-27 | 1,400 | 1,400 | 1,380 | 1,390 | 225,000 | 2,780 |
| 1996-03-26 | 1,400 | 1,400 | 1,400 | 1,400 | 121,000 | 2,800 |
| 1996-03-25 | 1,420 | 1,430 | 1,380 | 1,400 | 167,000 | 2,800 |
| 1996-03-22 | 1,420 | 1,420 | 1,420 | 1,420 | 47,000 | 2,840 |
| 1996-03-21 | 1,430 | 1,430 | 1,400 | 1,430 | 137,000 | 2,860 |
| 1996-03-19 | 1,430 | 1,430 | 1,410 | 1,410 | 287,000 | 2,820 |
| 1996-03-18 | 1,420 | 1,420 | 1,400 | 1,420 | 308,000 | 2,840 |
| 1996-03-15 | 1,450 | 1,450 | 1,420 | 1,420 | 317,000 | 2,840 |
| 1996-03-14 | 1,450 | 1,470 | 1,440 | 1,450 | 116,000 | 2,900 |
| 1996-03-13 | 1,490 | 1,490 | 1,470 | 1,470 | 79,000 | 2,940 |
| 1996-03-12 | 1,480 | 1,490 | 1,470 | 1,490 | 181,000 | 2,980 |
| 1996-03-11 | 1,470 | 1,470 | 1,460 | 1,460 | 76,000 | 2,920 |
| 1996-03-08 | 1,440 | 1,470 | 1,430 | 1,470 | 275,000 | 2,940 |
| 1996-03-07 | 1,440 | 1,440 | 1,420 | 1,420 | 42,000 | 2,840 |
| 1996-03-06 | 1,450 | 1,450 | 1,430 | 1,430 | 138,000 | 2,860 |
| 1996-03-05 | 1,460 | 1,460 | 1,450 | 1,450 | 104,000 | 2,900 |
| 1996-03-04 | 1,460 | 1,470 | 1,430 | 1,470 | 134,000 | 2,940 |
| 1996-03-01 | 1,480 | 1,480 | 1,430 | 1,440 | 28,000 | 2,880 |
| 1996-02-29 | 1,470 | 1,480 | 1,440 | 1,480 | 261,000 | 2,960 |
| 1996-02-28 | 1,440 | 1,480 | 1,430 | 1,480 | 130,000 | 2,960 |
| 1996-02-27 | 1,430 | 1,430 | 1,420 | 1,420 | 46,000 | 2,840 |
| 1996-02-26 | 1,440 | 1,440 | 1,430 | 1,430 | 77,000 | 2,860 |
| 1996-02-23 | 1,440 | 1,450 | 1,440 | 1,450 | 46,000 | 2,900 |
| 1996-02-22 | 1,430 | 1,440 | 1,420 | 1,420 | 99,000 | 2,840 |
| 1996-02-21 | 1,450 | 1,460 | 1,430 | 1,430 | 122,000 | 2,860 |
| 1996-02-20 | 1,460 | 1,470 | 1,450 | 1,470 | 69,000 | 2,940 |
| 1996-02-19 | 1,470 | 1,470 | 1,450 | 1,450 | 24,000 | 2,900 |
| 1996-02-16 | 1,480 | 1,480 | 1,460 | 1,480 | 59,000 | 2,960 |
| 1996-02-15 | 1,480 | 1,490 | 1,460 | 1,470 | 27,000 | 2,940 |
| 1996-02-14 | 1,470 | 1,480 | 1,460 | 1,480 | 51,000 | 2,960 |
| 1996-02-13 | 1,480 | 1,500 | 1,460 | 1,470 | 143,000 | 2,940 |
| 1996-02-09 | 1,480 | 1,480 | 1,470 | 1,480 | 92,000 | 2,960 |
| 1996-02-08 | 1,470 | 1,480 | 1,460 | 1,480 | 93,000 | 2,960 |
| 1996-02-07 | 1,470 | 1,480 | 1,460 | 1,470 | 384,000 | 2,940 |
| 1996-02-06 | 1,490 | 1,490 | 1,480 | 1,480 | 119,000 | 2,960 |
| 1996-02-05 | 1,520 | 1,520 | 1,490 | 1,500 | 60,000 | 3,000 |
| 1996-02-02 | 1,530 | 1,540 | 1,510 | 1,530 | 28,000 | 3,060 |
| 1996-02-01 | 1,520 | 1,530 | 1,520 | 1,530 | 59,000 | 3,060 |
| 1996-01-31 | 1,530 | 1,530 | 1,510 | 1,520 | 91,000 | 3,040 |
| 1996-01-30 | 1,500 | 1,510 | 1,490 | 1,510 | 235,000 | 3,020 |
| 1996-01-29 | 1,490 | 1,510 | 1,490 | 1,490 | 36,000 | 2,980 |
| 1996-01-26 | 1,520 | 1,520 | 1,490 | 1,520 | 22,000 | 3,040 |
| 1996-01-25 | 1,530 | 1,530 | 1,510 | 1,530 | 129,000 | 3,060 |
| 1996-01-24 | 1,510 | 1,520 | 1,500 | 1,520 | 196,000 | 3,040 |
| 1996-01-23 | 1,520 | 1,520 | 1,520 | 1,520 | 59,000 | 3,040 |
| 1996-01-22 | 1,520 | 1,520 | 1,520 | 1,520 | 45,000 | 3,040 |
| 1996-01-19 | 1,520 | 1,530 | 1,520 | 1,530 | 71,000 | 3,060 |
| 1996-01-18 | 1,540 | 1,540 | 1,520 | 1,520 | 95,000 | 3,040 |
| 1996-01-17 | 1,540 | 1,550 | 1,540 | 1,550 | 137,000 | 3,100 |
| 1996-01-16 | 1,540 | 1,540 | 1,530 | 1,540 | 43,000 | 3,080 |
| 1996-01-12 | 1,540 | 1,570 | 1,540 | 1,540 | 181,000 | 3,080 |
| 1996-01-11 | 1,540 | 1,550 | 1,530 | 1,550 | 100,000 | 3,100 |
| 1996-01-10 | 1,580 | 1,580 | 1,530 | 1,550 | 180,000 | 3,100 |
| 1996-01-09 | 1,550 | 1,580 | 1,540 | 1,580 | 180,000 | 3,160 |
| 1996-01-08 | 1,570 | 1,590 | 1,560 | 1,580 | 41,000 | 3,160 |
| 1996-01-05 | 1,610 | 1,610 | 1,590 | 1,590 | 257,000 | 3,180 |
| 1996-01-04 | 1,580 | 1,620 | 1,580 | 1,620 | 852,000 | 3,240 |
分割・併合履歴 ： [2014-08-27]1株→0.5株 [1991-03-26]1株→1.05株
