8267 イオン(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 | 3,870 | 3,930 | 3,850 | 3,930 | 79,000 | 1,965 |
| 1996-12-27 | 3,880 | 3,880 | 3,850 | 3,870 | 226,000 | 1,935 |
| 1996-12-26 | 3,830 | 3,860 | 3,790 | 3,830 | 197,000 | 1,915 |
| 1996-12-25 | 3,830 | 3,860 | 3,810 | 3,860 | 170,000 | 1,930 |
| 1996-12-24 | 3,870 | 3,870 | 3,830 | 3,830 | 179,000 | 1,915 |
| 1996-12-20 | 3,890 | 3,890 | 3,830 | 3,870 | 469,000 | 1,935 |
| 1996-12-19 | 3,860 | 3,930 | 3,850 | 3,870 | 290,000 | 1,935 |
| 1996-12-18 | 3,880 | 3,890 | 3,870 | 3,890 | 154,000 | 1,945 |
| 1996-12-17 | 3,860 | 3,890 | 3,840 | 3,890 | 279,000 | 1,945 |
| 1996-12-16 | 3,900 | 3,910 | 3,860 | 3,870 | 194,000 | 1,935 |
| 1996-12-13 | 3,860 | 3,920 | 3,860 | 3,890 | 401,000 | 1,945 |
| 1996-12-12 | 3,880 | 3,910 | 3,860 | 3,900 | 163,000 | 1,950 |
| 1996-12-11 | 3,960 | 3,970 | 3,910 | 3,930 | 262,000 | 1,965 |
| 1996-12-10 | 3,920 | 4,050 | 3,920 | 4,030 | 562,000 | 2,015 |
| 1996-12-09 | 3,860 | 3,910 | 3,850 | 3,900 | 241,000 | 1,950 |
| 1996-12-06 | 3,890 | 3,890 | 3,790 | 3,820 | 279,000 | 1,910 |
| 1996-12-05 | 3,730 | 3,880 | 3,720 | 3,880 | 705,000 | 1,940 |
| 1996-12-04 | 3,640 | 3,720 | 3,640 | 3,720 | 176,000 | 1,860 |
| 1996-12-03 | 3,610 | 3,630 | 3,610 | 3,630 | 200,000 | 1,815 |
| 1996-12-02 | 3,700 | 3,700 | 3,620 | 3,630 | 164,000 | 1,815 |
| 1996-11-29 | 3,640 | 3,720 | 3,640 | 3,700 | 286,000 | 1,850 |
| 1996-11-28 | 3,710 | 3,730 | 3,650 | 3,680 | 215,000 | 1,840 |
| 1996-11-27 | 3,710 | 3,730 | 3,680 | 3,710 | 330,000 | 1,855 |
| 1996-11-26 | 3,700 | 3,750 | 3,700 | 3,720 | 493,000 | 1,860 |
| 1996-11-25 | 3,640 | 3,660 | 3,640 | 3,660 | 257,000 | 1,830 |
| 1996-11-22 | 3,630 | 3,630 | 3,610 | 3,620 | 282,000 | 1,810 |
| 1996-11-21 | 3,630 | 3,640 | 3,630 | 3,640 | 193,000 | 1,820 |
| 1996-11-20 | 3,630 | 3,640 | 3,610 | 3,640 | 304,000 | 1,820 |
| 1996-11-19 | 3,630 | 3,650 | 3,620 | 3,630 | 197,000 | 1,815 |
| 1996-11-18 | 3,650 | 3,650 | 3,620 | 3,620 | 101,000 | 1,810 |
| 1996-11-15 | 3,640 | 3,660 | 3,630 | 3,630 | 294,000 | 1,815 |
| 1996-11-14 | 3,640 | 3,640 | 3,610 | 3,630 | 195,000 | 1,815 |
| 1996-11-13 | 3,680 | 3,680 | 3,610 | 3,630 | 326,000 | 1,815 |
| 1996-11-12 | 3,610 | 3,700 | 3,610 | 3,680 | 588,000 | 1,840 |
| 1996-11-11 | 3,590 | 3,630 | 3,590 | 3,600 | 413,000 | 1,800 |
| 1996-11-08 | 3,500 | 3,600 | 3,500 | 3,600 | 305,000 | 1,800 |
| 1996-11-07 | 3,530 | 3,530 | 3,490 | 3,500 | 351,000 | 1,750 |
| 1996-11-06 | 3,420 | 3,510 | 3,410 | 3,510 | 219,000 | 1,755 |
| 1996-11-05 | 3,460 | 3,460 | 3,410 | 3,450 | 80,000 | 1,725 |
| 1996-11-01 | 3,410 | 3,460 | 3,400 | 3,460 | 144,000 | 1,730 |
| 1996-10-31 | 3,370 | 3,390 | 3,350 | 3,380 | 174,000 | 1,690 |
| 1996-10-30 | 3,400 | 3,430 | 3,370 | 3,370 | 177,000 | 1,685 |
| 1996-10-29 | 3,430 | 3,460 | 3,430 | 3,450 | 227,000 | 1,725 |
| 1996-10-28 | 3,390 | 3,410 | 3,390 | 3,410 | 97,000 | 1,705 |
| 1996-10-25 | 3,330 | 3,350 | 3,330 | 3,350 | 185,000 | 1,675 |
| 1996-10-24 | 3,370 | 3,380 | 3,340 | 3,380 | 135,000 | 1,690 |
| 1996-10-23 | 3,380 | 3,390 | 3,320 | 3,370 | 257,000 | 1,685 |
| 1996-10-22 | 3,440 | 3,440 | 3,400 | 3,430 | 195,000 | 1,715 |
| 1996-10-21 | 3,520 | 3,520 | 3,470 | 3,490 | 123,000 | 1,745 |
| 1996-10-18 | 3,510 | 3,520 | 3,490 | 3,520 | 448,000 | 1,760 |
| 1996-10-17 | 3,500 | 3,510 | 3,480 | 3,510 | 188,000 | 1,755 |
| 1996-10-16 | 3,520 | 3,520 | 3,490 | 3,490 | 395,000 | 1,745 |
| 1996-10-15 | 3,450 | 3,520 | 3,450 | 3,520 | 381,000 | 1,760 |
| 1996-10-14 | 3,460 | 3,470 | 3,410 | 3,450 | 275,000 | 1,725 |
| 1996-10-11 | 3,400 | 3,480 | 3,400 | 3,460 | 361,000 | 1,730 |
| 1996-10-09 | 3,380 | 3,400 | 3,370 | 3,400 | 269,000 | 1,700 |
| 1996-10-08 | 3,430 | 3,430 | 3,370 | 3,370 | 158,000 | 1,685 |
| 1996-10-07 | 3,410 | 3,460 | 3,400 | 3,450 | 312,000 | 1,725 |
| 1996-10-04 | 3,460 | 3,460 | 3,360 | 3,360 | 193,000 | 1,680 |
| 1996-10-03 | 3,470 | 3,480 | 3,460 | 3,470 | 125,000 | 1,735 |
| 1996-10-02 | 3,450 | 3,480 | 3,450 | 3,470 | 148,000 | 1,735 |
| 1996-10-01 | 3,390 | 3,450 | 3,360 | 3,450 | 146,000 | 1,725 |
| 1996-09-30 | 3,360 | 3,390 | 3,350 | 3,390 | 55,000 | 1,695 |
| 1996-09-27 | 3,380 | 3,390 | 3,320 | 3,360 | 278,000 | 1,680 |
| 1996-09-26 | 3,390 | 3,400 | 3,370 | 3,380 | 240,000 | 1,690 |
| 1996-09-25 | 3,280 | 3,390 | 3,280 | 3,390 | 294,000 | 1,695 |
| 1996-09-24 | 3,200 | 3,320 | 3,190 | 3,320 | 240,000 | 1,660 |
| 1996-09-20 | 3,180 | 3,190 | 3,160 | 3,170 | 138,000 | 1,585 |
| 1996-09-19 | 3,170 | 3,190 | 3,150 | 3,190 | 304,000 | 1,595 |
| 1996-09-18 | 3,210 | 3,240 | 3,170 | 3,170 | 186,000 | 1,585 |
| 1996-09-17 | 3,250 | 3,270 | 3,210 | 3,210 | 323,000 | 1,605 |
| 1996-09-13 | 3,170 | 3,280 | 3,170 | 3,250 | 532,000 | 1,625 |
| 1996-09-12 | 3,280 | 3,300 | 3,220 | 3,220 | 320,000 | 1,610 |
| 1996-09-11 | 3,310 | 3,310 | 3,260 | 3,270 | 180,000 | 1,635 |
| 1996-09-10 | 3,330 | 3,350 | 3,290 | 3,310 | 154,000 | 1,655 |
| 1996-09-09 | 3,300 | 3,310 | 3,250 | 3,310 | 304,000 | 1,655 |
| 1996-09-06 | 3,320 | 3,320 | 3,280 | 3,300 | 209,000 | 1,650 |
| 1996-09-05 | 3,250 | 3,330 | 3,250 | 3,320 | 280,000 | 1,660 |
| 1996-09-04 | 3,220 | 3,240 | 3,190 | 3,230 | 161,000 | 1,615 |
| 1996-09-03 | 3,200 | 3,200 | 3,110 | 3,190 | 143,000 | 1,595 |
| 1996-09-02 | 3,220 | 3,220 | 3,150 | 3,180 | 140,000 | 1,590 |
| 1996-08-30 | 3,260 | 3,260 | 3,220 | 3,220 | 215,000 | 1,610 |
| 1996-08-29 | 3,300 | 3,300 | 3,260 | 3,260 | 105,000 | 1,630 |
| 1996-08-28 | 3,330 | 3,330 | 3,260 | 3,280 | 121,000 | 1,640 |
| 1996-08-27 | 3,340 | 3,360 | 3,330 | 3,330 | 162,000 | 1,665 |
| 1996-08-26 | 3,380 | 3,380 | 3,330 | 3,330 | 112,000 | 1,665 |
| 1996-08-23 | 3,380 | 3,380 | 3,370 | 3,380 | 96,000 | 1,690 |
| 1996-08-22 | 3,380 | 3,380 | 3,370 | 3,370 | 143,000 | 1,685 |
| 1996-08-21 | 3,370 | 3,380 | 3,370 | 3,380 | 100,000 | 1,690 |
| 1996-08-20 | 3,390 | 3,390 | 3,370 | 3,370 | 68,000 | 1,685 |
| 1996-08-19 | 3,380 | 3,380 | 3,360 | 3,360 | 139,000 | 1,680 |
| 1996-08-16 | 3,350 | 3,400 | 3,330 | 3,400 | 103,000 | 1,700 |
| 1996-08-15 | 3,370 | 3,390 | 3,360 | 3,370 | 124,000 | 1,685 |
| 1996-08-14 | 3,390 | 3,390 | 3,360 | 3,380 | 183,000 | 1,690 |
| 1996-08-13 | 3,400 | 3,400 | 3,370 | 3,390 | 200,000 | 1,695 |
| 1996-08-12 | 3,390 | 3,410 | 3,370 | 3,400 | 190,000 | 1,700 |
| 1996-08-09 | 3,400 | 3,420 | 3,390 | 3,400 | 135,000 | 1,700 |
| 1996-08-08 | 3,450 | 3,460 | 3,390 | 3,400 | 213,000 | 1,700 |
| 1996-08-07 | 3,460 | 3,490 | 3,450 | 3,450 | 66,000 | 1,725 |
| 1996-08-06 | 3,440 | 3,470 | 3,430 | 3,470 | 66,000 | 1,735 |
| 1996-08-05 | 3,480 | 3,500 | 3,470 | 3,480 | 111,000 | 1,740 |
| 1996-08-02 | 3,480 | 3,500 | 3,460 | 3,470 | 204,000 | 1,735 |
| 1996-08-01 | 3,430 | 3,480 | 3,420 | 3,480 | 162,000 | 1,740 |
| 1996-07-31 | 3,440 | 3,450 | 3,420 | 3,440 | 86,000 | 1,720 |
| 1996-07-30 | 3,410 | 3,420 | 3,400 | 3,410 | 158,000 | 1,705 |
| 1996-07-29 | 3,470 | 3,470 | 3,450 | 3,450 | 298,000 | 1,725 |
| 1996-07-26 | 3,400 | 3,440 | 3,400 | 3,420 | 339,000 | 1,710 |
| 1996-07-25 | 3,290 | 3,380 | 3,290 | 3,380 | 265,000 | 1,690 |
| 1996-07-24 | 3,360 | 3,360 | 3,330 | 3,340 | 207,000 | 1,670 |
| 1996-07-23 | 3,400 | 3,400 | 3,330 | 3,370 | 471,000 | 1,685 |
| 1996-07-22 | 3,430 | 3,430 | 3,390 | 3,400 | 227,000 | 1,700 |
| 1996-07-19 | 3,490 | 3,500 | 3,410 | 3,430 | 704,000 | 1,715 |
| 1996-07-18 | 3,530 | 3,540 | 3,500 | 3,500 | 1,125,000 | 1,750 |
| 1996-07-17 | 3,550 | 3,550 | 3,530 | 3,540 | 349,000 | 1,770 |
| 1996-07-16 | 3,520 | 3,550 | 3,520 | 3,540 | 188,000 | 1,770 |
| 1996-07-15 | 3,550 | 3,580 | 3,540 | 3,570 | 142,000 | 1,785 |
| 1996-07-12 | 3,570 | 3,600 | 3,570 | 3,570 | 345,000 | 1,785 |
| 1996-07-11 | 3,620 | 3,630 | 3,580 | 3,620 | 322,000 | 1,810 |
| 1996-07-10 | 3,640 | 3,680 | 3,640 | 3,660 | 173,000 | 1,830 |
| 1996-07-09 | 3,650 | 3,660 | 3,620 | 3,640 | 211,000 | 1,820 |
| 1996-07-08 | 3,670 | 3,690 | 3,660 | 3,680 | 192,000 | 1,840 |
| 1996-07-05 | 3,650 | 3,700 | 3,650 | 3,690 | 152,000 | 1,845 |
| 1996-07-04 | 3,700 | 3,710 | 3,640 | 3,650 | 158,000 | 1,825 |
| 1996-07-03 | 3,680 | 3,720 | 3,650 | 3,720 | 189,000 | 1,860 |
| 1996-07-02 | 3,660 | 3,670 | 3,630 | 3,650 | 121,000 | 1,825 |
| 1996-07-01 | 3,630 | 3,660 | 3,580 | 3,660 | 193,000 | 1,830 |
| 1996-06-28 | 3,610 | 3,620 | 3,560 | 3,590 | 292,000 | 1,795 |
| 1996-06-27 | 3,700 | 3,700 | 3,600 | 3,600 | 318,000 | 1,800 |
| 1996-06-26 | 3,700 | 3,720 | 3,680 | 3,700 | 252,000 | 1,850 |
| 1996-06-25 | 3,780 | 3,800 | 3,710 | 3,730 | 450,000 | 1,865 |
| 1996-06-24 | 3,550 | 3,690 | 3,550 | 3,680 | 387,000 | 1,840 |
| 1996-06-21 | 3,510 | 3,580 | 3,510 | 3,530 | 337,000 | 1,765 |
| 1996-06-20 | 3,460 | 3,500 | 3,450 | 3,500 | 327,000 | 1,750 |
| 1996-06-19 | 3,440 | 3,500 | 3,420 | 3,490 | 517,000 | 1,745 |
| 1996-06-18 | 3,400 | 3,440 | 3,390 | 3,440 | 309,000 | 1,720 |
| 1996-06-17 | 3,400 | 3,400 | 3,340 | 3,370 | 366,000 | 1,685 |
| 1996-06-14 | 3,380 | 3,430 | 3,370 | 3,420 | 708,000 | 1,710 |
| 1996-06-13 | 3,300 | 3,350 | 3,300 | 3,340 | 341,000 | 1,670 |
| 1996-06-12 | 3,230 | 3,290 | 3,230 | 3,270 | 504,000 | 1,635 |
| 1996-06-11 | 3,190 | 3,200 | 3,180 | 3,200 | 331,000 | 1,600 |
| 1996-06-10 | 3,230 | 3,230 | 3,200 | 3,230 | 84,000 | 1,615 |
| 1996-06-07 | 3,250 | 3,250 | 3,200 | 3,200 | 246,000 | 1,600 |
| 1996-06-06 | 3,250 | 3,290 | 3,250 | 3,260 | 485,000 | 1,630 |
| 1996-06-05 | 3,200 | 3,240 | 3,200 | 3,240 | 211,000 | 1,620 |
| 1996-06-04 | 3,190 | 3,200 | 3,180 | 3,200 | 68,000 | 1,600 |
| 1996-06-03 | 3,200 | 3,200 | 3,180 | 3,180 | 255,000 | 1,590 |
| 1996-05-31 | 3,160 | 3,200 | 3,150 | 3,200 | 337,000 | 1,600 |
| 1996-05-30 | 3,130 | 3,150 | 3,110 | 3,140 | 187,000 | 1,570 |
| 1996-05-29 | 3,130 | 3,150 | 3,110 | 3,120 | 146,000 | 1,560 |
| 1996-05-28 | 3,120 | 3,130 | 3,100 | 3,130 | 161,000 | 1,565 |
| 1996-05-27 | 3,170 | 3,170 | 3,110 | 3,120 | 103,000 | 1,560 |
| 1996-05-24 | 3,180 | 3,190 | 3,140 | 3,140 | 153,000 | 1,570 |
| 1996-05-23 | 3,210 | 3,210 | 3,170 | 3,210 | 339,000 | 1,605 |
| 1996-05-22 | 3,210 | 3,210 | 3,180 | 3,210 | 244,000 | 1,605 |
| 1996-05-21 | 3,170 | 3,220 | 3,170 | 3,220 | 238,000 | 1,610 |
| 1996-05-20 | 3,250 | 3,250 | 3,210 | 3,220 | 228,000 | 1,610 |
| 1996-05-17 | 3,170 | 3,230 | 3,170 | 3,220 | 333,000 | 1,610 |
| 1996-05-16 | 3,190 | 3,220 | 3,170 | 3,170 | 515,000 | 1,585 |
| 1996-05-15 | 3,100 | 3,180 | 3,100 | 3,170 | 271,000 | 1,585 |
| 1996-05-14 | 3,080 | 3,120 | 3,080 | 3,120 | 120,000 | 1,560 |
| 1996-05-13 | 3,110 | 3,130 | 3,080 | 3,080 | 113,000 | 1,540 |
| 1996-05-10 | 3,120 | 3,150 | 3,110 | 3,110 | 358,000 | 1,555 |
| 1996-05-09 | 3,150 | 3,160 | 3,070 | 3,070 | 815,000 | 1,535 |
| 1996-05-08 | 3,100 | 3,160 | 3,100 | 3,120 | 268,000 | 1,560 |
| 1996-05-07 | 3,120 | 3,130 | 3,090 | 3,100 | 217,000 | 1,550 |
| 1996-05-02 | 3,190 | 3,190 | 3,150 | 3,170 | 184,000 | 1,585 |
| 1996-05-01 | 3,250 | 3,260 | 3,190 | 3,190 | 286,000 | 1,595 |
| 1996-04-30 | 3,250 | 3,250 | 3,220 | 3,240 | 298,000 | 1,620 |
| 1996-04-26 | 3,260 | 3,260 | 3,200 | 3,260 | 264,000 | 1,630 |
| 1996-04-25 | 3,290 | 3,290 | 3,230 | 3,260 | 575,000 | 1,630 |
| 1996-04-24 | 3,200 | 3,250 | 3,190 | 3,250 | 511,000 | 1,625 |
| 1996-04-23 | 3,130 | 3,190 | 3,130 | 3,190 | 681,000 | 1,595 |
| 1996-04-22 | 3,120 | 3,150 | 3,110 | 3,110 | 393,000 | 1,555 |
| 1996-04-19 | 3,080 | 3,120 | 3,060 | 3,120 | 635,000 | 1,560 |
| 1996-04-18 | 3,070 | 3,080 | 3,060 | 3,060 | 211,000 | 1,530 |
| 1996-04-17 | 3,080 | 3,100 | 3,070 | 3,080 | 213,000 | 1,540 |
| 1996-04-16 | 3,110 | 3,120 | 3,060 | 3,070 | 768,000 | 1,535 |
| 1996-04-15 | 3,000 | 3,140 | 3,000 | 3,110 | 1,017,000 | 1,555 |
| 1996-04-12 | 2,950 | 3,000 | 2,950 | 2,950 | 1,451,000 | 1,475 |
| 1996-04-11 | 2,810 | 2,820 | 2,800 | 2,810 | 382,000 | 1,405 |
| 1996-04-10 | 2,790 | 2,820 | 2,780 | 2,820 | 496,000 | 1,410 |
| 1996-04-09 | 2,770 | 2,790 | 2,770 | 2,780 | 192,000 | 1,390 |
| 1996-04-08 | 2,770 | 2,770 | 2,740 | 2,770 | 56,000 | 1,385 |
| 1996-04-05 | 2,760 | 2,780 | 2,760 | 2,770 | 98,000 | 1,385 |
| 1996-04-04 | 2,770 | 2,780 | 2,750 | 2,750 | 107,000 | 1,375 |
| 1996-04-03 | 2,790 | 2,810 | 2,770 | 2,770 | 459,000 | 1,385 |
| 1996-04-02 | 2,770 | 2,790 | 2,770 | 2,790 | 105,000 | 1,395 |
| 1996-04-01 | 2,800 | 2,810 | 2,760 | 2,760 | 296,000 | 1,380 |
| 1996-03-29 | 2,780 | 2,810 | 2,770 | 2,790 | 297,000 | 1,395 |
| 1996-03-28 | 2,770 | 2,780 | 2,760 | 2,780 | 202,000 | 1,390 |
| 1996-03-27 | 2,790 | 2,790 | 2,760 | 2,770 | 194,000 | 1,385 |
| 1996-03-26 | 2,750 | 2,810 | 2,750 | 2,760 | 211,000 | 1,380 |
| 1996-03-25 | 2,680 | 2,710 | 2,670 | 2,710 | 54,000 | 1,355 |
| 1996-03-22 | 2,670 | 2,700 | 2,660 | 2,670 | 325,000 | 1,335 |
| 1996-03-21 | 2,660 | 2,680 | 2,640 | 2,670 | 360,000 | 1,335 |
| 1996-03-19 | 2,660 | 2,660 | 2,650 | 2,650 | 100,000 | 1,325 |
| 1996-03-18 | 2,650 | 2,660 | 2,630 | 2,650 | 179,000 | 1,325 |
| 1996-03-15 | 2,630 | 2,650 | 2,620 | 2,630 | 274,000 | 1,315 |
| 1996-03-14 | 2,630 | 2,650 | 2,620 | 2,620 | 410,000 | 1,310 |
| 1996-03-13 | 2,610 | 2,620 | 2,590 | 2,620 | 115,000 | 1,310 |
| 1996-03-12 | 2,550 | 2,630 | 2,550 | 2,630 | 252,000 | 1,315 |
| 1996-03-11 | 2,530 | 2,550 | 2,530 | 2,550 | 144,000 | 1,275 |
| 1996-03-08 | 2,560 | 2,580 | 2,560 | 2,570 | 475,000 | 1,285 |
| 1996-03-07 | 2,580 | 2,600 | 2,560 | 2,570 | 89,000 | 1,285 |
| 1996-03-06 | 2,590 | 2,650 | 2,570 | 2,610 | 258,000 | 1,305 |
| 1996-03-05 | 2,600 | 2,620 | 2,600 | 2,620 | 212,000 | 1,310 |
| 1996-03-04 | 2,650 | 2,650 | 2,590 | 2,600 | 87,000 | 1,300 |
| 1996-03-01 | 2,660 | 2,660 | 2,630 | 2,650 | 164,000 | 1,325 |
| 1996-02-29 | 2,660 | 2,660 | 2,640 | 2,640 | 71,000 | 1,320 |
| 1996-02-28 | 2,640 | 2,650 | 2,630 | 2,630 | 143,000 | 1,315 |
| 1996-02-27 | 2,650 | 2,650 | 2,620 | 2,630 | 292,000 | 1,315 |
| 1996-02-26 | 2,630 | 2,630 | 2,600 | 2,610 | 308,000 | 1,305 |
| 1996-02-23 | 2,640 | 2,640 | 2,610 | 2,640 | 200,000 | 1,320 |
| 1996-02-22 | 2,700 | 2,700 | 2,650 | 2,650 | 154,000 | 1,325 |
| 1996-02-21 | 2,750 | 2,750 | 2,700 | 2,700 | 276,000 | 1,350 |
| 1996-02-20 | 2,730 | 2,750 | 2,730 | 2,750 | 222,000 | 1,375 |
| 1996-02-19 | 2,780 | 2,780 | 2,720 | 2,740 | 106,000 | 1,370 |
| 1996-02-16 | 2,790 | 2,810 | 2,780 | 2,780 | 231,000 | 1,390 |
| 1996-02-15 | 2,800 | 2,800 | 2,780 | 2,790 | 202,000 | 1,395 |
| 1996-02-14 | 2,790 | 2,810 | 2,790 | 2,790 | 292,000 | 1,395 |
| 1996-02-13 | 2,810 | 2,810 | 2,790 | 2,800 | 157,000 | 1,400 |
| 1996-02-09 | 2,760 | 2,790 | 2,760 | 2,780 | 244,000 | 1,390 |
| 1996-02-08 | 2,750 | 2,770 | 2,750 | 2,770 | 175,000 | 1,385 |
| 1996-02-07 | 2,680 | 2,770 | 2,680 | 2,750 | 157,000 | 1,375 |
| 1996-02-06 | 2,710 | 2,720 | 2,670 | 2,670 | 210,000 | 1,335 |
| 1996-02-05 | 2,760 | 2,770 | 2,720 | 2,720 | 170,000 | 1,360 |
| 1996-02-02 | 2,790 | 2,810 | 2,790 | 2,790 | 354,000 | 1,395 |
| 1996-02-01 | 2,750 | 2,800 | 2,750 | 2,790 | 438,000 | 1,395 |
| 1996-01-31 | 2,710 | 2,750 | 2,710 | 2,750 | 426,000 | 1,375 |
| 1996-01-30 | 2,670 | 2,700 | 2,650 | 2,690 | 229,000 | 1,345 |
| 1996-01-29 | 2,690 | 2,700 | 2,670 | 2,670 | 263,000 | 1,335 |
| 1996-01-26 | 2,710 | 2,720 | 2,690 | 2,700 | 177,000 | 1,350 |
| 1996-01-25 | 2,700 | 2,710 | 2,670 | 2,700 | 327,000 | 1,350 |
| 1996-01-24 | 2,700 | 2,700 | 2,680 | 2,700 | 325,000 | 1,350 |
| 1996-01-23 | 2,670 | 2,710 | 2,670 | 2,680 | 335,000 | 1,340 |
| 1996-01-22 | 2,750 | 2,750 | 2,670 | 2,670 | 140,000 | 1,335 |
| 1996-01-19 | 2,760 | 2,760 | 2,720 | 2,730 | 240,000 | 1,365 |
| 1996-01-18 | 2,770 | 2,770 | 2,730 | 2,750 | 155,000 | 1,375 |
| 1996-01-17 | 2,750 | 2,800 | 2,750 | 2,770 | 440,000 | 1,385 |
| 1996-01-16 | 2,700 | 2,720 | 2,700 | 2,720 | 423,000 | 1,360 |
| 1996-01-12 | 2,720 | 2,730 | 2,640 | 2,660 | 533,000 | 1,330 |
| 1996-01-11 | 2,730 | 2,740 | 2,700 | 2,730 | 715,000 | 1,365 |
| 1996-01-10 | 2,730 | 2,770 | 2,730 | 2,750 | 434,000 | 1,375 |
| 1996-01-09 | 2,810 | 2,810 | 2,730 | 2,760 | 747,000 | 1,380 |
| 1996-01-08 | 2,810 | 2,840 | 2,810 | 2,830 | 517,000 | 1,415 |
| 1996-01-05 | 2,790 | 2,820 | 2,780 | 2,820 | 760,000 | 1,410 |
| 1996-01-04 | 2,730 | 2,770 | 2,730 | 2,770 | 493,000 | 1,385 |
分割・併合履歴 ： [2004-08-17]1株→2株 [1990-02-15]1株→1.05株 [1986-02-17]1株→1.05株 [1985-02-16]1株→1.05株 [1984-02-16]1株→1.05株 [1983-02-15]1株→1.05株
