8273 (株)イズミ 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 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 810 |
| 1996-12-27 | 1,630 | 1,630 | 1,610 | 1,610 | 61,000 | 805 |
| 1996-12-26 | 1,600 | 1,620 | 1,600 | 1,600 | 26,000 | 800 |
| 1996-12-25 | 1,610 | 1,620 | 1,580 | 1,580 | 73,000 | 790 |
| 1996-12-24 | 1,610 | 1,640 | 1,600 | 1,600 | 51,000 | 800 |
| 1996-12-20 | 1,630 | 1,630 | 1,620 | 1,620 | 16,000 | 810 |
| 1996-12-19 | 1,630 | 1,630 | 1,600 | 1,600 | 41,000 | 800 |
| 1996-12-18 | 1,660 | 1,660 | 1,640 | 1,660 | 69,000 | 830 |
| 1996-12-17 | 1,630 | 1,670 | 1,630 | 1,640 | 50,000 | 820 |
| 1996-12-16 | 1,620 | 1,650 | 1,620 | 1,620 | 11,000 | 810 |
| 1996-12-13 | 1,620 | 1,650 | 1,610 | 1,610 | 181,000 | 805 |
| 1996-12-12 | 1,680 | 1,700 | 1,610 | 1,610 | 42,000 | 805 |
| 1996-12-11 | 1,640 | 1,660 | 1,640 | 1,650 | 32,000 | 825 |
| 1996-12-10 | 1,710 | 1,710 | 1,600 | 1,610 | 176,000 | 805 |
| 1996-12-09 | 1,730 | 1,730 | 1,710 | 1,720 | 34,000 | 860 |
| 1996-12-06 | 1,720 | 1,730 | 1,700 | 1,730 | 33,000 | 865 |
| 1996-12-05 | 1,740 | 1,800 | 1,740 | 1,800 | 30,000 | 900 |
| 1996-12-04 | 1,710 | 1,730 | 1,710 | 1,730 | 29,000 | 865 |
| 1996-12-03 | 1,750 | 1,750 | 1,720 | 1,720 | 15,000 | 860 |
| 1996-12-02 | 1,720 | 1,750 | 1,700 | 1,700 | 39,000 | 850 |
| 1996-11-29 | 1,720 | 1,730 | 1,710 | 1,730 | 68,000 | 865 |
| 1996-11-28 | 1,710 | 1,760 | 1,690 | 1,710 | 73,000 | 855 |
| 1996-11-27 | 1,720 | 1,720 | 1,710 | 1,710 | 82,000 | 855 |
| 1996-11-26 | 1,720 | 1,740 | 1,720 | 1,740 | 24,000 | 870 |
| 1996-11-25 | 1,710 | 1,720 | 1,710 | 1,710 | 20,000 | 855 |
| 1996-11-22 | 1,710 | 1,730 | 1,710 | 1,710 | 97,000 | 855 |
| 1996-11-21 | 1,710 | 1,710 | 1,700 | 1,700 | 66,000 | 850 |
| 1996-11-20 | 1,680 | 1,720 | 1,680 | 1,720 | 38,000 | 860 |
| 1996-11-19 | 1,690 | 1,690 | 1,670 | 1,670 | 30,000 | 835 |
| 1996-11-18 | 1,730 | 1,730 | 1,700 | 1,700 | 36,000 | 850 |
| 1996-11-15 | 1,750 | 1,760 | 1,730 | 1,730 | 25,000 | 865 |
| 1996-11-14 | 1,760 | 1,770 | 1,760 | 1,760 | 54,000 | 880 |
| 1996-11-13 | 1,820 | 1,820 | 1,790 | 1,790 | 104,000 | 895 |
| 1996-11-12 | 1,830 | 1,830 | 1,820 | 1,820 | 155,000 | 910 |
| 1996-11-11 | 1,820 | 1,850 | 1,820 | 1,830 | 6,000 | 915 |
| 1996-11-08 | 1,810 | 1,850 | 1,810 | 1,850 | 15,000 | 925 |
| 1996-11-07 | 1,830 | 1,830 | 1,810 | 1,820 | 40,000 | 910 |
| 1996-11-06 | 1,800 | 1,810 | 1,800 | 1,800 | 40,000 | 900 |
| 1996-11-05 | 1,840 | 1,840 | 1,800 | 1,800 | 15,000 | 900 |
| 1996-11-01 | 1,800 | 1,850 | 1,800 | 1,850 | 35,000 | 925 |
| 1996-10-31 | 1,830 | 1,830 | 1,790 | 1,790 | 54,000 | 895 |
| 1996-10-30 | 1,810 | 1,850 | 1,810 | 1,830 | 13,000 | 915 |
| 1996-10-29 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 900 |
| 1996-10-28 | 1,800 | 1,800 | 1,790 | 1,800 | 12,000 | 900 |
| 1996-10-25 | 1,810 | 1,830 | 1,800 | 1,800 | 13,000 | 900 |
| 1996-10-24 | 1,860 | 1,860 | 1,840 | 1,840 | 10,000 | 920 |
| 1996-10-23 | 1,820 | 1,820 | 1,800 | 1,800 | 22,000 | 900 |
| 1996-10-22 | 1,850 | 1,850 | 1,840 | 1,840 | 23,000 | 920 |
| 1996-10-21 | 1,880 | 1,880 | 1,850 | 1,850 | 105,000 | 925 |
| 1996-10-18 | 1,900 | 1,910 | 1,880 | 1,880 | 16,000 | 940 |
| 1996-10-17 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 945 |
| 1996-10-16 | 1,900 | 1,910 | 1,880 | 1,880 | 36,000 | 940 |
| 1996-10-15 | 1,890 | 1,890 | 1,890 | 1,890 | 22,000 | 945 |
| 1996-10-14 | 1,910 | 1,910 | 1,910 | 1,910 | 29,000 | 955 |
| 1996-10-11 | 1,900 | 1,910 | 1,880 | 1,910 | 62,000 | 955 |
| 1996-10-09 | 1,900 | 1,910 | 1,900 | 1,910 | 26,000 | 955 |
| 1996-10-08 | 1,900 | 1,930 | 1,900 | 1,930 | 35,000 | 965 |
| 1996-10-07 | 1,920 | 1,920 | 1,910 | 1,910 | 30,000 | 955 |
| 1996-10-04 | 1,940 | 1,950 | 1,940 | 1,950 | 17,000 | 975 |
| 1996-10-03 | 1,960 | 1,960 | 1,950 | 1,950 | 42,000 | 975 |
| 1996-10-02 | 2,000 | 2,000 | 1,980 | 1,990 | 86,000 | 995 |
| 1996-10-01 | 1,980 | 2,000 | 1,980 | 1,990 | 52,000 | 995 |
| 1996-09-30 | 2,010 | 2,010 | 1,980 | 1,980 | 30,000 | 990 |
| 1996-09-27 | 2,010 | 2,010 | 2,010 | 2,010 | 13,000 | 1,005 |
| 1996-09-26 | 2,000 | 2,010 | 2,000 | 2,010 | 16,000 | 1,005 |
| 1996-09-25 | 1,980 | 2,010 | 1,980 | 2,010 | 10,000 | 1,005 |
| 1996-09-24 | 2,000 | 2,010 | 1,990 | 1,990 | 18,000 | 995 |
| 1996-09-20 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 1,000 |
| 1996-09-19 | 1,980 | 1,990 | 1,970 | 1,970 | 23,000 | 985 |
| 1996-09-18 | 2,030 | 2,030 | 1,990 | 2,000 | 19,000 | 1,000 |
| 1996-09-17 | 1,980 | 2,010 | 1,980 | 1,980 | 33,000 | 990 |
| 1996-09-13 | 1,970 | 1,990 | 1,970 | 1,970 | 114,000 | 985 |
| 1996-09-12 | 1,970 | 1,980 | 1,960 | 1,970 | 108,000 | 985 |
| 1996-09-11 | 2,030 | 2,030 | 1,990 | 1,990 | 3,000 | 995 |
| 1996-09-10 | 1,970 | 2,030 | 1,970 | 2,030 | 37,000 | 1,015 |
| 1996-09-09 | 2,080 | 2,080 | 2,050 | 2,050 | 29,000 | 1,025 |
| 1996-09-06 | 2,070 | 2,080 | 2,040 | 2,050 | 59,000 | 1,025 |
| 1996-09-05 | 1,970 | 2,070 | 1,970 | 2,070 | 97,000 | 1,035 |
| 1996-09-04 | 1,970 | 1,980 | 1,950 | 1,960 | 13,000 | 980 |
| 1996-09-03 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 | 1,000 |
| 1996-09-02 | 1,970 | 2,050 | 1,970 | 2,000 | 27,000 | 1,000 |
| 1996-08-30 | 1,990 | 1,990 | 1,960 | 1,960 | 9,000 | 980 |
| 1996-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 1,000 |
| 1996-08-28 | 2,030 | 2,030 | 2,010 | 2,010 | 13,000 | 1,005 |
| 1996-08-27 | 2,020 | 2,040 | 2,010 | 2,030 | 12,000 | 1,015 |
| 1996-08-26 | 2,090 | 2,090 | 2,030 | 2,030 | 40,000 | 1,015 |
| 1996-08-23 | 2,100 | 2,100 | 2,050 | 2,090 | 39,000 | 1,045 |
| 1996-08-22 | 2,150 | 2,160 | 2,100 | 2,100 | 39,000 | 1,050 |
| 1996-08-21 | 2,160 | 2,180 | 2,160 | 2,160 | 13,000 | 1,080 |
| 1996-08-20 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1996-08-19 | 2,200 | 2,200 | 2,180 | 2,180 | 37,000 | 1,090 |
| 1996-08-16 | 2,200 | 2,200 | 2,180 | 2,200 | 31,000 | 1,100 |
| 1996-08-15 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1996-08-14 | 2,150 | 2,230 | 2,150 | 2,160 | 3,000 | 1,080 |
| 1996-08-13 | 2,180 | 2,230 | 2,160 | 2,180 | 14,000 | 1,090 |
| 1996-08-12 | 2,200 | 2,230 | 2,200 | 2,220 | 16,000 | 1,110 |
| 1996-08-09 | 2,200 | 2,200 | 2,190 | 2,200 | 35,000 | 1,100 |
| 1996-08-08 | 2,220 | 2,220 | 2,200 | 2,200 | 9,000 | 1,100 |
| 1996-08-07 | 2,230 | 2,230 | 2,210 | 2,210 | 25,000 | 1,105 |
| 1996-08-06 | 2,240 | 2,250 | 2,210 | 2,250 | 72,000 | 1,125 |
| 1996-08-05 | 2,200 | 2,260 | 2,200 | 2,260 | 26,000 | 1,130 |
| 1996-08-02 | 2,240 | 2,250 | 2,200 | 2,230 | 29,000 | 1,115 |
| 1996-08-01 | 2,210 | 2,240 | 2,210 | 2,240 | 10,000 | 1,120 |
| 1996-07-31 | 2,170 | 2,230 | 2,160 | 2,230 | 12,000 | 1,115 |
| 1996-07-30 | 2,210 | 2,210 | 2,150 | 2,170 | 10,000 | 1,085 |
| 1996-07-29 | 2,250 | 2,250 | 2,230 | 2,250 | 69,000 | 1,125 |
| 1996-07-26 | 2,250 | 2,250 | 2,240 | 2,250 | 209,000 | 1,125 |
| 1996-07-25 | 2,160 | 2,230 | 2,160 | 2,230 | 79,000 | 1,115 |
| 1996-07-24 | 2,170 | 2,170 | 2,150 | 2,170 | 27,000 | 1,085 |
| 1996-07-23 | 2,080 | 2,170 | 2,080 | 2,170 | 76,000 | 1,085 |
| 1996-07-22 | 2,240 | 2,240 | 2,190 | 2,200 | 152,000 | 1,100 |
| 1996-07-19 | 2,240 | 2,250 | 2,240 | 2,250 | 61,000 | 1,125 |
| 1996-07-18 | 2,250 | 2,250 | 2,240 | 2,250 | 98,000 | 1,125 |
| 1996-07-17 | 2,240 | 2,240 | 2,200 | 2,230 | 49,000 | 1,115 |
| 1996-07-16 | 2,170 | 2,250 | 2,170 | 2,250 | 51,000 | 1,125 |
| 1996-07-15 | 2,200 | 2,220 | 2,180 | 2,180 | 83,000 | 1,090 |
| 1996-07-12 | 2,170 | 2,200 | 2,170 | 2,200 | 41,000 | 1,100 |
| 1996-07-11 | 2,200 | 2,200 | 2,170 | 2,200 | 27,000 | 1,100 |
| 1996-07-10 | 2,190 | 2,200 | 2,180 | 2,200 | 47,000 | 1,100 |
| 1996-07-09 | 2,180 | 2,200 | 2,180 | 2,180 | 105,000 | 1,090 |
| 1996-07-08 | 2,170 | 2,180 | 2,170 | 2,180 | 37,000 | 1,090 |
| 1996-07-05 | 2,190 | 2,190 | 2,180 | 2,190 | 54,000 | 1,095 |
| 1996-07-04 | 2,170 | 2,190 | 2,170 | 2,190 | 185,000 | 1,095 |
| 1996-07-03 | 2,160 | 2,170 | 2,130 | 2,170 | 16,000 | 1,085 |
| 1996-07-02 | 2,180 | 2,180 | 2,130 | 2,170 | 116,000 | 1,085 |
| 1996-07-01 | 2,110 | 2,180 | 2,070 | 2,170 | 58,000 | 1,085 |
| 1996-06-28 | 2,160 | 2,190 | 2,110 | 2,190 | 101,000 | 1,095 |
| 1996-06-27 | 2,100 | 2,170 | 2,100 | 2,170 | 7,000 | 1,085 |
| 1996-06-26 | 2,120 | 2,140 | 2,110 | 2,140 | 37,000 | 1,070 |
| 1996-06-25 | 2,110 | 2,130 | 2,100 | 2,100 | 106,000 | 1,050 |
| 1996-06-24 | 2,140 | 2,140 | 2,100 | 2,100 | 48,000 | 1,050 |
| 1996-06-21 | 2,130 | 2,150 | 2,130 | 2,140 | 61,000 | 1,070 |
| 1996-06-20 | 2,170 | 2,170 | 2,150 | 2,150 | 63,000 | 1,075 |
| 1996-06-19 | 2,150 | 2,200 | 2,150 | 2,180 | 78,000 | 1,090 |
| 1996-06-18 | 2,150 | 2,150 | 2,130 | 2,150 | 16,000 | 1,075 |
| 1996-06-17 | 2,190 | 2,190 | 2,110 | 2,110 | 67,000 | 1,055 |
| 1996-06-14 | 2,100 | 2,120 | 2,090 | 2,110 | 153,000 | 1,055 |
| 1996-06-13 | 2,080 | 2,130 | 2,080 | 2,100 | 42,000 | 1,050 |
| 1996-06-12 | 2,130 | 2,170 | 2,070 | 2,080 | 22,000 | 1,040 |
| 1996-06-11 | 2,140 | 2,150 | 2,120 | 2,150 | 22,000 | 1,075 |
| 1996-06-10 | 2,180 | 2,180 | 2,110 | 2,120 | 7,000 | 1,060 |
| 1996-06-07 | 2,170 | 2,180 | 2,170 | 2,180 | 37,000 | 1,090 |
| 1996-06-06 | 2,200 | 2,200 | 2,180 | 2,190 | 164,000 | 1,095 |
| 1996-06-05 | 2,140 | 2,190 | 2,130 | 2,190 | 58,000 | 1,095 |
| 1996-06-04 | 2,200 | 2,200 | 2,180 | 2,180 | 46,000 | 1,090 |
| 1996-06-03 | 2,160 | 2,200 | 2,120 | 2,200 | 42,000 | 1,100 |
| 1996-05-31 | 2,150 | 2,200 | 2,150 | 2,180 | 279,000 | 1,090 |
| 1996-05-30 | 2,130 | 2,150 | 2,130 | 2,150 | 17,000 | 1,075 |
| 1996-05-29 | 2,150 | 2,150 | 2,150 | 2,150 | 24,000 | 1,075 |
| 1996-05-28 | 2,150 | 2,150 | 2,130 | 2,150 | 10,000 | 1,075 |
| 1996-05-27 | 2,150 | 2,150 | 2,140 | 2,150 | 81,000 | 1,075 |
| 1996-05-24 | 2,160 | 2,180 | 2,150 | 2,150 | 33,000 | 1,075 |
| 1996-05-23 | 2,180 | 2,190 | 2,160 | 2,160 | 57,000 | 1,080 |
| 1996-05-22 | 2,190 | 2,190 | 2,160 | 2,180 | 65,000 | 1,090 |
| 1996-05-21 | 2,180 | 2,210 | 2,180 | 2,200 | 75,000 | 1,100 |
| 1996-05-20 | 2,180 | 2,200 | 2,150 | 2,160 | 104,000 | 1,080 |
| 1996-05-17 | 2,170 | 2,190 | 2,160 | 2,190 | 105,000 | 1,095 |
| 1996-05-16 | 2,180 | 2,180 | 2,150 | 2,170 | 68,000 | 1,085 |
| 1996-05-15 | 2,120 | 2,170 | 2,120 | 2,150 | 60,000 | 1,075 |
| 1996-05-14 | 2,120 | 2,130 | 2,120 | 2,130 | 44,000 | 1,065 |
| 1996-05-13 | 2,120 | 2,140 | 2,110 | 2,110 | 98,000 | 1,055 |
| 1996-05-10 | 2,130 | 2,130 | 2,100 | 2,100 | 104,000 | 1,050 |
| 1996-05-09 | 2,160 | 2,160 | 2,100 | 2,130 | 69,000 | 1,065 |
| 1996-05-08 | 2,150 | 2,180 | 2,150 | 2,180 | 38,000 | 1,090 |
| 1996-05-07 | 2,160 | 2,170 | 2,150 | 2,150 | 56,000 | 1,075 |
| 1996-05-02 | 2,180 | 2,210 | 2,140 | 2,150 | 111,000 | 1,075 |
| 1996-05-01 | 2,220 | 2,220 | 2,200 | 2,220 | 117,000 | 1,110 |
| 1996-04-30 | 2,210 | 2,220 | 2,210 | 2,220 | 76,000 | 1,110 |
| 1996-04-26 | 2,190 | 2,210 | 2,170 | 2,210 | 45,000 | 1,105 |
| 1996-04-25 | 2,220 | 2,240 | 2,190 | 2,190 | 105,000 | 1,095 |
| 1996-04-24 | 2,230 | 2,230 | 2,210 | 2,220 | 35,000 | 1,110 |
| 1996-04-23 | 2,250 | 2,250 | 2,190 | 2,230 | 67,000 | 1,115 |
| 1996-04-22 | 2,230 | 2,250 | 2,230 | 2,250 | 41,000 | 1,125 |
| 1996-04-19 | 2,270 | 2,270 | 2,170 | 2,210 | 86,000 | 1,105 |
| 1996-04-18 | 2,290 | 2,290 | 2,270 | 2,270 | 108,000 | 1,135 |
| 1996-04-17 | 2,250 | 2,280 | 2,240 | 2,270 | 71,000 | 1,135 |
| 1996-04-16 | 2,260 | 2,280 | 2,260 | 2,270 | 177,000 | 1,135 |
| 1996-04-15 | 2,250 | 2,260 | 2,170 | 2,250 | 41,000 | 1,125 |
| 1996-04-12 | 2,240 | 2,270 | 2,240 | 2,260 | 143,000 | 1,130 |
| 1996-04-11 | 2,200 | 2,230 | 2,200 | 2,230 | 117,000 | 1,115 |
| 1996-04-10 | 2,180 | 2,190 | 2,180 | 2,180 | 189,000 | 1,090 |
| 1996-04-09 | 2,150 | 2,180 | 2,150 | 2,160 | 93,000 | 1,080 |
| 1996-04-08 | 2,130 | 2,140 | 2,110 | 2,140 | 70,000 | 1,070 |
| 1996-04-05 | 2,120 | 2,130 | 2,120 | 2,130 | 21,000 | 1,065 |
| 1996-04-04 | 2,070 | 2,130 | 2,070 | 2,090 | 34,000 | 1,045 |
| 1996-04-03 | 2,090 | 2,120 | 2,070 | 2,070 | 88,000 | 1,035 |
| 1996-04-02 | 2,080 | 2,100 | 2,050 | 2,100 | 76,000 | 1,050 |
| 1996-04-01 | 2,040 | 2,060 | 2,030 | 2,040 | 138,000 | 1,020 |
| 1996-03-29 | 2,030 | 2,050 | 2,030 | 2,030 | 112,000 | 1,015 |
| 1996-03-28 | 2,030 | 2,030 | 2,020 | 2,030 | 51,000 | 1,015 |
| 1996-03-27 | 2,000 | 2,010 | 1,990 | 2,010 | 9,000 | 1,005 |
| 1996-03-26 | 2,010 | 2,020 | 2,000 | 2,000 | 50,000 | 1,000 |
| 1996-03-25 | 2,000 | 2,000 | 1,990 | 2,000 | 87,000 | 1,000 |
| 1996-03-22 | 1,990 | 2,000 | 1,990 | 2,000 | 95,000 | 1,000 |
| 1996-03-21 | 2,000 | 2,000 | 1,970 | 1,970 | 81,000 | 985 |
| 1996-03-19 | 2,000 | 2,000 | 1,980 | 1,990 | 50,000 | 995 |
| 1996-03-18 | 1,990 | 2,000 | 1,990 | 2,000 | 29,000 | 1,000 |
| 1996-03-15 | 1,960 | 1,980 | 1,960 | 1,970 | 12,000 | 985 |
| 1996-03-14 | 1,980 | 1,980 | 1,970 | 1,980 | 10,000 | 990 |
| 1996-03-13 | 2,030 | 2,050 | 1,970 | 1,970 | 91,000 | 985 |
| 1996-03-12 | 2,000 | 2,070 | 2,000 | 2,050 | 58,000 | 1,025 |
| 1996-03-11 | 1,970 | 2,000 | 1,970 | 2,000 | 63,000 | 1,000 |
| 1996-03-08 | 1,960 | 2,020 | 1,960 | 2,000 | 108,000 | 1,000 |
| 1996-03-07 | 2,010 | 2,010 | 1,980 | 1,990 | 15,000 | 995 |
| 1996-03-06 | 2,000 | 2,020 | 2,000 | 2,020 | 32,000 | 1,010 |
| 1996-03-05 | 2,000 | 2,010 | 2,000 | 2,000 | 22,000 | 1,000 |
| 1996-03-04 | 2,050 | 2,050 | 1,980 | 2,010 | 22,000 | 1,005 |
| 1996-03-01 | 1,950 | 2,000 | 1,930 | 1,950 | 117,000 | 975 |
| 1996-02-29 | 1,950 | 1,950 | 1,950 | 1,950 | 23,000 | 975 |
| 1996-02-28 | 1,970 | 1,980 | 1,950 | 1,950 | 118,000 | 975 |
| 1996-02-27 | 1,970 | 1,980 | 1,960 | 1,970 | 153,000 | 985 |
| 1996-02-26 | 2,000 | 2,020 | 1,960 | 1,980 | 73,000 | 990 |
| 1996-02-23 | 2,010 | 2,030 | 2,010 | 2,010 | 121,000 | 1,005 |
| 1996-02-22 | 1,980 | 2,010 | 1,980 | 2,010 | 76,000 | 1,005 |
| 1996-02-21 | 1,990 | 2,000 | 1,970 | 1,980 | 116,000 | 990 |
| 1996-02-20 | 1,980 | 1,990 | 1,980 | 1,980 | 139,000 | 990 |
| 1996-02-19 | 1,990 | 2,000 | 1,980 | 1,980 | 152,000 | 990 |
| 1996-02-16 | 1,970 | 1,990 | 1,970 | 1,980 | 107,000 | 990 |
| 1996-02-15 | 2,040 | 2,050 | 2,000 | 2,000 | 296,000 | 1,000 |
| 1996-02-14 | 2,120 | 2,130 | 2,070 | 2,080 | 259,000 | 1,040 |
| 1996-02-13 | 2,210 | 2,210 | 2,190 | 2,190 | 101,000 | 1,095 |
| 1996-02-09 | 2,230 | 2,230 | 2,200 | 2,210 | 147,000 | 1,105 |
| 1996-02-08 | 2,250 | 2,250 | 2,210 | 2,210 | 189,000 | 1,105 |
| 1996-02-07 | 2,300 | 2,300 | 2,270 | 2,290 | 34,000 | 1,145 |
| 1996-02-06 | 2,260 | 2,300 | 2,260 | 2,300 | 131,000 | 1,150 |
| 1996-02-05 | 2,220 | 2,270 | 2,220 | 2,270 | 91,000 | 1,135 |
| 1996-02-02 | 2,210 | 2,230 | 2,210 | 2,220 | 112,000 | 1,110 |
| 1996-02-01 | 2,220 | 2,220 | 2,210 | 2,210 | 88,000 | 1,105 |
| 1996-01-31 | 2,230 | 2,230 | 2,210 | 2,210 | 27,000 | 1,105 |
| 1996-01-30 | 2,220 | 2,230 | 2,200 | 2,200 | 21,000 | 1,100 |
| 1996-01-29 | 2,300 | 2,300 | 2,200 | 2,200 | 162,000 | 1,100 |
| 1996-01-26 | 2,240 | 2,240 | 2,210 | 2,220 | 43,000 | 1,110 |
| 1996-01-25 | 2,260 | 2,280 | 2,260 | 2,260 | 73,000 | 1,130 |
| 1996-01-24 | 2,250 | 2,290 | 2,240 | 2,290 | 18,000 | 1,145 |
| 1996-01-23 | 2,280 | 2,280 | 2,260 | 2,270 | 100,000 | 1,135 |
| 1996-01-22 | 2,330 | 2,330 | 2,300 | 2,310 | 107,000 | 1,155 |
| 1996-01-19 | 2,300 | 2,310 | 2,290 | 2,310 | 42,000 | 1,155 |
| 1996-01-18 | 2,300 | 2,320 | 2,270 | 2,270 | 159,000 | 1,135 |
| 1996-01-17 | 2,240 | 2,300 | 2,240 | 2,280 | 226,000 | 1,140 |
| 1996-01-16 | 2,250 | 2,250 | 2,240 | 2,240 | 76,000 | 1,120 |
| 1996-01-12 | 2,270 | 2,280 | 2,250 | 2,250 | 60,000 | 1,125 |
| 1996-01-11 | 2,250 | 2,280 | 2,240 | 2,240 | 11,000 | 1,120 |
| 1996-01-10 | 2,280 | 2,290 | 2,250 | 2,280 | 30,000 | 1,140 |
| 1996-01-09 | 2,300 | 2,320 | 2,290 | 2,290 | 41,000 | 1,145 |
| 1996-01-08 | 2,340 | 2,350 | 2,300 | 2,300 | 48,000 | 1,150 |
| 1996-01-05 | 2,340 | 2,340 | 2,330 | 2,340 | 185,000 | 1,170 |
| 1996-01-04 | 2,310 | 2,330 | 2,310 | 2,330 | 74,000 | 1,165 |
分割・併合履歴 ： [2007-02-23]1株→2株 [1990-02-23]1株→1.1株 [1987-02-25]1株→1.1株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.15株
