8281 ゼビオホールディングス(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 | 3,580 | 3,580 | 3,450 | 3,450 | 1,300 | 2,300 |
| 1996-12-27 | 3,580 | 3,580 | 3,580 | 3,580 | 500 | 2,386.67 |
| 1996-12-26 | 3,600 | 3,610 | 3,500 | 3,550 | 12,200 | 2,366.67 |
| 1996-12-25 | 3,600 | 3,610 | 3,580 | 3,610 | 8,500 | 2,406.67 |
| 1996-12-24 | 3,610 | 3,610 | 3,580 | 3,600 | 31,500 | 2,400 |
| 1996-12-20 | 3,510 | 3,610 | 3,510 | 3,610 | 35,100 | 2,406.67 |
| 1996-12-19 | 3,500 | 3,580 | 3,500 | 3,560 | 15,500 | 2,373.33 |
| 1996-12-18 | 3,610 | 3,610 | 3,590 | 3,590 | 10,000 | 2,393.33 |
| 1996-12-17 | 3,580 | 3,590 | 3,580 | 3,590 | 1,700 | 2,393.33 |
| 1996-12-16 | 3,600 | 3,600 | 3,590 | 3,600 | 7,800 | 2,400 |
| 1996-12-13 | 3,420 | 3,600 | 3,420 | 3,600 | 33,600 | 2,400 |
| 1996-12-12 | 3,670 | 3,670 | 3,610 | 3,620 | 5,600 | 2,413.33 |
| 1996-12-11 | 3,700 | 3,720 | 3,680 | 3,700 | 5,000 | 2,466.67 |
| 1996-12-10 | 3,700 | 3,700 | 3,690 | 3,700 | 30,800 | 2,466.67 |
| 1996-12-09 | 3,730 | 3,730 | 3,680 | 3,700 | 48,800 | 2,466.67 |
| 1996-12-06 | 3,710 | 3,760 | 3,680 | 3,700 | 10,100 | 2,466.67 |
| 1996-12-05 | 3,710 | 3,760 | 3,710 | 3,760 | 23,500 | 2,506.67 |
| 1996-12-04 | 3,750 | 3,800 | 3,750 | 3,760 | 14,900 | 2,506.67 |
| 1996-12-03 | 3,830 | 3,830 | 3,750 | 3,750 | 1,900 | 2,500 |
| 1996-12-02 | 3,900 | 3,940 | 3,850 | 3,940 | 4,100 | 2,626.67 |
| 1996-11-29 | 3,820 | 3,990 | 3,820 | 3,950 | 33,100 | 2,633.33 |
| 1996-11-28 | 3,730 | 3,880 | 3,730 | 3,870 | 5,800 | 2,580 |
| 1996-11-27 | 3,800 | 3,830 | 3,800 | 3,830 | 11,600 | 2,553.33 |
| 1996-11-26 | 3,800 | 3,830 | 3,800 | 3,800 | 7,700 | 2,533.33 |
| 1996-11-25 | 3,880 | 3,890 | 3,850 | 3,850 | 1,700 | 2,566.67 |
| 1996-11-22 | 3,880 | 3,900 | 3,880 | 3,890 | 10,700 | 2,593.33 |
| 1996-11-21 | 3,890 | 3,900 | 3,880 | 3,880 | 18,100 | 2,586.67 |
| 1996-11-20 | 3,820 | 3,890 | 3,820 | 3,860 | 15,200 | 2,573.33 |
| 1996-11-19 | 3,790 | 3,810 | 3,790 | 3,810 | 3,900 | 2,540 |
| 1996-11-18 | 3,810 | 3,810 | 3,800 | 3,800 | 1,500 | 2,533.33 |
| 1996-11-15 | 3,810 | 3,810 | 3,800 | 3,800 | 1,900 | 2,533.33 |
| 1996-11-14 | 3,800 | 3,810 | 3,800 | 3,810 | 16,300 | 2,540 |
| 1996-11-13 | 3,810 | 3,810 | 3,810 | 3,810 | 13,300 | 2,540 |
| 1996-11-12 | 3,790 | 3,810 | 3,790 | 3,810 | 25,800 | 2,540 |
| 1996-11-11 | 3,750 | 3,780 | 3,750 | 3,760 | 18,100 | 2,506.67 |
| 1996-11-08 | 3,750 | 3,800 | 3,750 | 3,780 | 31,600 | 2,520 |
| 1996-11-07 | 3,760 | 3,760 | 3,710 | 3,710 | 28,900 | 2,473.33 |
| 1996-11-06 | 3,720 | 3,760 | 3,720 | 3,760 | 53,300 | 2,506.67 |
| 1996-11-05 | 3,780 | 3,780 | 3,700 | 3,720 | 65,100 | 2,480 |
| 1996-11-01 | 3,710 | 3,720 | 3,700 | 3,720 | 31,300 | 2,480 |
| 1996-10-31 | 3,830 | 3,830 | 3,700 | 3,700 | 11,800 | 2,466.67 |
| 1996-10-30 | 3,840 | 3,840 | 3,730 | 3,830 | 21,900 | 2,553.33 |
| 1996-10-29 | 3,850 | 3,850 | 3,840 | 3,850 | 22,000 | 2,566.67 |
| 1996-10-28 | 3,810 | 3,850 | 3,810 | 3,850 | 1,700 | 2,566.67 |
| 1996-10-25 | 3,860 | 3,870 | 3,850 | 3,860 | 42,900 | 2,573.33 |
| 1996-10-24 | 3,860 | 3,860 | 3,860 | 3,860 | 1,600 | 2,573.33 |
| 1996-10-23 | 3,910 | 3,910 | 3,880 | 3,900 | 14,600 | 2,600 |
| 1996-10-22 | 3,900 | 3,930 | 3,870 | 3,900 | 22,300 | 2,600 |
| 1996-10-21 | 3,890 | 3,910 | 3,850 | 3,910 | 76,400 | 2,606.67 |
| 1996-10-18 | 3,890 | 3,890 | 3,850 | 3,850 | 6,200 | 2,566.67 |
| 1996-10-17 | 3,890 | 3,890 | 3,890 | 3,890 | 2,300 | 2,593.33 |
| 1996-10-16 | 3,930 | 3,930 | 3,890 | 3,890 | 4,800 | 2,593.33 |
| 1996-10-15 | 3,780 | 3,850 | 3,780 | 3,850 | 6,900 | 2,566.67 |
| 1996-10-14 | 3,750 | 3,790 | 3,750 | 3,780 | 9,000 | 2,520 |
| 1996-10-11 | 3,720 | 3,750 | 3,720 | 3,730 | 8,800 | 2,486.67 |
| 1996-10-09 | 3,700 | 3,760 | 3,700 | 3,750 | 12,600 | 2,500 |
| 1996-10-08 | 3,800 | 3,850 | 3,800 | 3,800 | 3,600 | 2,533.33 |
| 1996-10-07 | 3,860 | 3,860 | 3,840 | 3,860 | 65,900 | 2,573.33 |
| 1996-10-04 | 3,860 | 3,860 | 3,820 | 3,830 | 16,100 | 2,553.33 |
| 1996-10-03 | 3,890 | 3,890 | 3,850 | 3,860 | 17,200 | 2,573.33 |
| 1996-10-02 | 3,790 | 3,840 | 3,730 | 3,840 | 5,800 | 2,560 |
| 1996-10-01 | 3,940 | 3,940 | 3,930 | 3,940 | 1,000 | 2,626.67 |
| 1996-09-30 | 3,990 | 3,990 | 3,990 | 3,990 | 8,700 | 2,660 |
| 1996-09-27 | 4,000 | 4,000 | 3,980 | 3,990 | 4,700 | 2,660 |
| 1996-09-26 | 3,980 | 3,990 | 3,980 | 3,990 | 8,000 | 2,660 |
| 1996-09-25 | 3,980 | 3,990 | 3,950 | 3,980 | 39,200 | 2,653.33 |
| 1996-09-24 | 4,000 | 4,000 | 3,940 | 4,000 | 25,000 | 2,666.67 |
| 1996-09-20 | 4,020 | 4,020 | 3,900 | 3,960 | 40,600 | 2,640 |
| 1996-09-19 | 3,950 | 3,980 | 3,930 | 3,980 | 36,800 | 2,653.33 |
| 1996-09-18 | 3,920 | 3,920 | 3,890 | 3,910 | 36,000 | 2,606.67 |
| 1996-09-17 | 3,860 | 3,880 | 3,840 | 3,870 | 63,300 | 2,580 |
| 1996-09-13 | 3,740 | 3,800 | 3,740 | 3,790 | 39,000 | 2,526.67 |
| 1996-09-12 | 3,790 | 3,790 | 3,740 | 3,790 | 4,800 | 2,526.67 |
| 1996-09-11 | 3,840 | 3,840 | 3,810 | 3,840 | 11,300 | 2,560 |
| 1996-09-10 | 3,800 | 3,820 | 3,800 | 3,800 | 3,100 | 2,533.33 |
| 1996-09-09 | 3,810 | 3,810 | 3,790 | 3,800 | 17,000 | 2,533.33 |
| 1996-09-06 | 3,740 | 3,820 | 3,730 | 3,820 | 34,200 | 2,546.67 |
| 1996-09-05 | 3,740 | 3,790 | 3,730 | 3,750 | 9,300 | 2,500 |
| 1996-09-04 | 3,750 | 3,770 | 3,670 | 3,750 | 189,000 | 2,500 |
| 1996-09-03 | 3,770 | 3,790 | 3,770 | 3,770 | 16,500 | 2,513.33 |
| 1996-09-02 | 3,770 | 3,770 | 3,760 | 3,770 | 15,300 | 2,513.33 |
| 1996-08-30 | 3,750 | 3,810 | 3,750 | 3,770 | 35,300 | 2,513.33 |
| 1996-08-29 | 3,810 | 3,810 | 3,760 | 3,800 | 20,900 | 2,533.33 |
| 1996-08-28 | 3,800 | 3,850 | 3,800 | 3,800 | 115,800 | 2,533.33 |
| 1996-08-27 | 3,800 | 3,850 | 3,800 | 3,850 | 28,800 | 2,566.67 |
| 1996-08-26 | 3,970 | 3,970 | 3,850 | 3,850 | 36,800 | 2,566.67 |
| 1996-08-23 | 3,970 | 4,000 | 3,970 | 3,990 | 9,200 | 2,660 |
| 1996-08-22 | 3,980 | 3,990 | 3,950 | 3,990 | 12,500 | 2,660 |
| 1996-08-21 | 4,050 | 4,050 | 3,950 | 3,950 | 8,800 | 2,633.33 |
| 1996-08-20 | 4,030 | 4,030 | 3,930 | 3,930 | 12,800 | 2,620 |
| 1996-08-19 | 3,970 | 3,980 | 3,960 | 3,980 | 12,600 | 2,653.33 |
| 1996-08-16 | 3,930 | 3,930 | 3,920 | 3,920 | 6,800 | 2,613.33 |
| 1996-08-15 | 4,000 | 4,000 | 4,000 | 4,000 | 1,800 | 2,666.67 |
| 1996-08-14 | 4,000 | 4,020 | 4,000 | 4,020 | 26,100 | 2,680 |
| 1996-08-13 | 4,100 | 4,110 | 3,900 | 4,000 | 96,000 | 2,666.67 |
| 1996-08-12 | 4,130 | 4,130 | 4,100 | 4,130 | 32,200 | 2,753.33 |
| 1996-08-09 | 4,130 | 4,130 | 4,120 | 4,130 | 40,000 | 2,753.33 |
| 1996-08-08 | 4,130 | 4,140 | 4,120 | 4,130 | 24,500 | 2,753.33 |
| 1996-08-07 | 4,140 | 4,160 | 4,120 | 4,130 | 17,400 | 2,753.33 |
| 1996-08-06 | 4,150 | 4,160 | 4,140 | 4,160 | 17,700 | 2,773.33 |
| 1996-08-05 | 4,200 | 4,200 | 4,170 | 4,180 | 5,600 | 2,786.67 |
| 1996-08-02 | 4,160 | 4,160 | 4,150 | 4,160 | 20,200 | 2,773.33 |
| 1996-08-01 | 4,160 | 4,200 | 4,150 | 4,160 | 30,200 | 2,773.33 |
| 1996-07-31 | 4,220 | 4,220 | 4,160 | 4,160 | 15,700 | 2,773.33 |
| 1996-07-30 | 4,260 | 4,270 | 4,250 | 4,250 | 23,200 | 2,833.33 |
| 1996-07-29 | 4,250 | 4,280 | 4,250 | 4,260 | 17,100 | 2,840 |
| 1996-07-26 | 4,270 | 4,280 | 4,220 | 4,240 | 242,400 | 2,826.67 |
| 1996-07-25 | 4,170 | 4,210 | 4,170 | 4,210 | 15,600 | 2,806.67 |
| 1996-07-24 | 4,260 | 4,260 | 4,180 | 4,210 | 130,800 | 2,806.67 |
| 1996-07-23 | 4,170 | 4,260 | 4,170 | 4,260 | 131,800 | 2,840 |
| 1996-07-22 | 4,230 | 4,230 | 4,160 | 4,220 | 91,700 | 2,813.33 |
| 1996-07-19 | 4,120 | 4,250 | 4,120 | 4,250 | 36,600 | 2,833.33 |
| 1996-07-18 | 4,120 | 4,120 | 4,100 | 4,120 | 52,100 | 2,746.67 |
| 1996-07-17 | 4,150 | 4,190 | 4,100 | 4,120 | 58,600 | 2,746.67 |
| 1996-07-16 | 4,200 | 4,210 | 4,150 | 4,200 | 96,600 | 2,800 |
| 1996-07-15 | 4,200 | 4,200 | 4,160 | 4,160 | 12,600 | 2,773.33 |
| 1996-07-12 | 4,200 | 4,210 | 4,180 | 4,210 | 38,700 | 2,806.67 |
| 1996-07-11 | 4,230 | 4,240 | 4,200 | 4,210 | 41,500 | 2,806.67 |
| 1996-07-10 | 4,150 | 4,300 | 4,150 | 4,250 | 57,600 | 2,833.33 |
| 1996-07-09 | 4,060 | 4,100 | 4,060 | 4,090 | 67,700 | 2,726.67 |
| 1996-07-08 | 4,130 | 4,130 | 4,100 | 4,100 | 5,800 | 2,733.33 |
| 1996-07-05 | 4,160 | 4,160 | 4,130 | 4,140 | 20,400 | 2,760 |
| 1996-07-04 | 4,160 | 4,160 | 4,120 | 4,120 | 13,800 | 2,746.67 |
| 1996-07-03 | 4,180 | 4,180 | 4,120 | 4,150 | 21,900 | 2,766.67 |
| 1996-07-02 | 4,170 | 4,200 | 4,140 | 4,200 | 28,100 | 2,800 |
| 1996-07-01 | 4,100 | 4,140 | 4,070 | 4,140 | 48,700 | 2,760 |
| 1996-06-28 | 4,110 | 4,120 | 4,100 | 4,110 | 21,600 | 2,740 |
| 1996-06-27 | 4,110 | 4,130 | 4,100 | 4,110 | 17,800 | 2,740 |
| 1996-06-26 | 4,110 | 4,120 | 4,110 | 4,120 | 16,600 | 2,746.67 |
| 1996-06-25 | 4,100 | 4,150 | 4,100 | 4,140 | 12,000 | 2,760 |
| 1996-06-24 | 4,060 | 4,200 | 4,060 | 4,100 | 25,100 | 2,733.33 |
| 1996-06-21 | 4,100 | 4,130 | 4,030 | 4,050 | 39,800 | 2,700 |
| 1996-06-20 | 4,200 | 4,200 | 4,070 | 4,100 | 19,800 | 2,733.33 |
| 1996-06-19 | 4,130 | 4,160 | 4,130 | 4,130 | 28,100 | 2,753.33 |
| 1996-06-18 | 4,130 | 4,130 | 4,120 | 4,130 | 62,800 | 2,753.33 |
| 1996-06-17 | 4,070 | 4,100 | 4,070 | 4,080 | 46,500 | 2,720 |
| 1996-06-14 | 4,000 | 4,050 | 3,980 | 4,050 | 44,000 | 2,700 |
| 1996-06-13 | 3,990 | 3,990 | 3,960 | 3,970 | 31,600 | 2,646.67 |
| 1996-06-12 | 4,000 | 4,030 | 4,000 | 4,000 | 32,600 | 2,666.67 |
| 1996-06-11 | 4,000 | 4,000 | 3,950 | 3,950 | 33,500 | 2,633.33 |
| 1996-06-10 | 4,010 | 4,010 | 3,990 | 3,990 | 9,000 | 2,660 |
| 1996-06-07 | 3,960 | 4,000 | 3,960 | 3,980 | 14,400 | 2,653.33 |
| 1996-06-06 | 4,000 | 4,050 | 3,990 | 4,050 | 13,200 | 2,700 |
| 1996-06-05 | 3,960 | 4,050 | 3,960 | 3,980 | 19,800 | 2,653.33 |
| 1996-06-04 | 4,000 | 4,000 | 3,960 | 3,970 | 14,800 | 2,646.67 |
| 1996-06-03 | 4,000 | 4,000 | 3,950 | 3,950 | 12,000 | 2,633.33 |
| 1996-05-31 | 4,080 | 4,080 | 4,000 | 4,030 | 13,600 | 2,686.67 |
| 1996-05-30 | 3,970 | 4,000 | 3,960 | 4,000 | 11,300 | 2,666.67 |
| 1996-05-29 | 4,030 | 4,030 | 3,980 | 4,020 | 20,500 | 2,680 |
| 1996-05-28 | 4,080 | 4,080 | 3,900 | 3,900 | 6,600 | 2,600 |
| 1996-05-27 | 4,100 | 4,100 | 4,020 | 4,060 | 187,400 | 2,706.67 |
| 1996-05-24 | 4,050 | 4,150 | 4,050 | 4,150 | 221,200 | 2,766.67 |
| 1996-05-23 | 4,000 | 4,050 | 4,000 | 4,050 | 30,100 | 2,700 |
| 1996-05-22 | 4,040 | 4,060 | 4,040 | 4,060 | 41,500 | 2,706.67 |
| 1996-05-21 | 4,050 | 4,050 | 4,000 | 4,000 | 14,300 | 2,666.67 |
| 1996-05-20 | 4,040 | 4,080 | 4,020 | 4,040 | 33,500 | 2,693.33 |
| 1996-05-17 | 4,000 | 4,010 | 3,950 | 4,000 | 47,100 | 2,666.67 |
| 1996-05-16 | 3,970 | 4,000 | 3,970 | 4,000 | 225,200 | 2,666.67 |
| 1996-05-15 | 4,000 | 4,000 | 3,970 | 3,970 | 222,900 | 2,646.67 |
| 1996-05-14 | 4,000 | 4,000 | 3,960 | 3,970 | 91,000 | 2,646.67 |
| 1996-05-13 | 3,990 | 4,020 | 3,970 | 3,970 | 118,200 | 2,646.67 |
| 1996-05-10 | 3,830 | 3,940 | 3,830 | 3,890 | 84,600 | 2,593.33 |
| 1996-05-09 | 3,830 | 3,830 | 3,770 | 3,770 | 46,700 | 2,513.33 |
| 1996-05-08 | 3,800 | 3,830 | 3,760 | 3,780 | 21,800 | 2,520 |
| 1996-05-07 | 3,880 | 3,960 | 3,760 | 3,800 | 147,500 | 2,533.33 |
| 1996-05-02 | 3,950 | 3,950 | 3,890 | 3,920 | 32,600 | 2,613.33 |
| 1996-05-01 | 3,950 | 3,960 | 3,910 | 3,940 | 56,100 | 2,626.67 |
| 1996-04-30 | 3,760 | 3,900 | 3,760 | 3,900 | 31,500 | 2,600 |
| 1996-04-26 | 3,780 | 3,900 | 3,760 | 3,790 | 39,600 | 2,526.67 |
| 1996-04-25 | 3,760 | 3,780 | 3,760 | 3,760 | 25,900 | 2,506.67 |
| 1996-04-24 | 3,750 | 3,800 | 3,740 | 3,740 | 37,800 | 2,493.33 |
| 1996-04-23 | 3,740 | 3,750 | 3,700 | 3,720 | 12,700 | 2,480 |
| 1996-04-22 | 3,710 | 3,750 | 3,700 | 3,740 | 44,000 | 2,493.33 |
| 1996-04-19 | 3,700 | 3,740 | 3,700 | 3,710 | 30,100 | 2,473.33 |
| 1996-04-18 | 3,700 | 3,720 | 3,670 | 3,720 | 44,000 | 2,480 |
| 1996-04-17 | 3,700 | 3,700 | 3,640 | 3,680 | 13,300 | 2,453.33 |
| 1996-04-16 | 3,640 | 3,730 | 3,640 | 3,700 | 32,700 | 2,466.67 |
| 1996-04-15 | 3,630 | 3,640 | 3,620 | 3,620 | 13,600 | 2,413.33 |
| 1996-04-12 | 3,600 | 3,600 | 3,530 | 3,540 | 33,500 | 2,360 |
| 1996-04-11 | 3,650 | 3,650 | 3,600 | 3,600 | 9,800 | 2,400 |
| 1996-04-10 | 3,700 | 3,710 | 3,650 | 3,680 | 79,400 | 2,453.33 |
| 1996-04-09 | 3,690 | 3,700 | 3,650 | 3,700 | 18,200 | 2,466.67 |
| 1996-04-08 | 3,650 | 3,690 | 3,630 | 3,690 | 13,000 | 2,460 |
| 1996-04-05 | 3,640 | 3,660 | 3,640 | 3,650 | 11,600 | 2,433.33 |
| 1996-04-04 | 3,650 | 3,660 | 3,610 | 3,620 | 4,000 | 2,413.33 |
| 1996-04-03 | 3,650 | 3,700 | 3,650 | 3,650 | 35,500 | 2,433.33 |
| 1996-04-02 | 3,670 | 3,700 | 3,650 | 3,700 | 10,600 | 2,466.67 |
| 1996-04-01 | 3,700 | 3,700 | 3,660 | 3,690 | 21,200 | 2,460 |
| 1996-03-29 | 3,670 | 3,670 | 3,620 | 3,650 | 52,900 | 2,433.33 |
| 1996-03-28 | 3,500 | 3,500 | 3,490 | 3,500 | 25,300 | 2,333.33 |
| 1996-03-27 | 3,480 | 3,500 | 3,470 | 3,470 | 43,500 | 2,313.33 |
| 1996-03-26 | 3,440 | 3,480 | 3,440 | 3,480 | 18,300 | 2,320 |
| 1996-03-25 | 3,680 | 3,700 | 3,500 | 3,600 | 29,000 | 2,400 |
| 1996-03-22 | 3,700 | 3,720 | 3,690 | 3,700 | 100,600 | 2,466.67 |
| 1996-03-21 | 3,650 | 3,700 | 3,600 | 3,690 | 49,200 | 2,460 |
| 1996-03-19 | 3,450 | 3,600 | 3,450 | 3,550 | 25,700 | 2,366.67 |
| 1996-03-18 | 3,380 | 3,500 | 3,380 | 3,500 | 10,300 | 2,333.33 |
| 1996-03-15 | 3,330 | 3,380 | 3,330 | 3,380 | 32,700 | 2,253.33 |
| 1996-03-14 | 3,270 | 3,330 | 3,270 | 3,330 | 5,100 | 2,220 |
| 1996-03-13 | 3,270 | 3,280 | 3,270 | 3,280 | 5,800 | 2,186.67 |
| 1996-03-12 | 3,130 | 3,270 | 3,130 | 3,270 | 7,500 | 2,180 |
| 1996-03-11 | 3,070 | 3,180 | 3,070 | 3,180 | 31,700 | 2,120 |
| 1996-03-08 | 3,060 | 3,090 | 3,060 | 3,070 | 41,200 | 2,046.67 |
| 1996-03-07 | 3,320 | 3,320 | 3,200 | 3,210 | 34,200 | 2,140 |
| 1996-03-06 | 3,400 | 3,400 | 3,310 | 3,320 | 41,100 | 2,213.33 |
| 1996-03-05 | 3,400 | 3,430 | 3,350 | 3,350 | 3,500 | 2,233.33 |
| 1996-03-04 | 3,570 | 3,570 | 3,450 | 3,450 | 2,200 | 2,300 |
| 1996-03-01 | 3,410 | 3,570 | 3,390 | 3,570 | 14,400 | 2,380 |
| 1996-02-29 | 3,510 | 3,560 | 3,500 | 3,560 | 12,100 | 2,373.33 |
| 1996-02-28 | 3,540 | 3,590 | 3,500 | 3,520 | 9,800 | 2,346.67 |
| 1996-02-27 | 3,660 | 3,660 | 3,590 | 3,590 | 120,200 | 2,393.33 |
| 1996-02-26 | 3,500 | 3,560 | 3,500 | 3,560 | 18,600 | 2,373.33 |
| 1996-02-23 | 3,490 | 3,500 | 3,420 | 3,420 | 71,900 | 2,280 |
| 1996-02-22 | 3,480 | 3,490 | 3,430 | 3,490 | 63,400 | 2,326.67 |
| 1996-02-21 | 3,570 | 3,570 | 3,490 | 3,490 | 19,400 | 2,326.67 |
| 1996-02-20 | 3,570 | 3,600 | 3,500 | 3,570 | 68,300 | 2,380 |
| 1996-02-19 | 3,700 | 3,700 | 3,600 | 3,620 | 84,900 | 2,413.33 |
| 1996-02-16 | 3,700 | 3,700 | 3,660 | 3,700 | 31,300 | 2,466.67 |
| 1996-02-15 | 3,660 | 3,710 | 3,660 | 3,710 | 58,400 | 2,473.33 |
| 1996-02-14 | 3,710 | 3,790 | 3,710 | 3,750 | 37,700 | 2,500 |
| 1996-02-13 | 3,700 | 3,700 | 3,690 | 3,700 | 35,500 | 2,466.67 |
| 1996-02-09 | 3,690 | 3,710 | 3,690 | 3,710 | 58,200 | 2,473.33 |
| 1996-02-08 | 3,660 | 3,740 | 3,660 | 3,710 | 72,500 | 2,473.33 |
| 1996-02-07 | 3,640 | 3,710 | 3,640 | 3,700 | 22,300 | 2,466.67 |
| 1996-02-06 | 3,640 | 3,700 | 3,640 | 3,680 | 19,400 | 2,453.33 |
| 1996-02-05 | 3,750 | 3,790 | 3,750 | 3,790 | 17,300 | 2,526.67 |
| 1996-02-02 | 3,710 | 3,820 | 3,710 | 3,820 | 71,700 | 2,546.67 |
| 1996-02-01 | 3,650 | 3,680 | 3,650 | 3,680 | 107,100 | 2,453.33 |
| 1996-01-31 | 3,680 | 3,680 | 3,650 | 3,650 | 44,500 | 2,433.33 |
| 1996-01-30 | 3,700 | 3,700 | 3,650 | 3,670 | 16,200 | 2,446.67 |
| 1996-01-29 | 3,670 | 3,700 | 3,650 | 3,700 | 26,600 | 2,466.67 |
| 1996-01-26 | 3,670 | 3,790 | 3,670 | 3,790 | 28,000 | 2,526.67 |
| 1996-01-25 | 3,640 | 3,700 | 3,640 | 3,650 | 24,800 | 2,433.33 |
| 1996-01-24 | 3,650 | 3,680 | 3,650 | 3,680 | 27,800 | 2,453.33 |
| 1996-01-23 | 3,650 | 3,700 | 3,650 | 3,660 | 3,700 | 2,440 |
| 1996-01-22 | 3,700 | 3,700 | 3,700 | 3,700 | 31,200 | 2,466.67 |
| 1996-01-19 | 3,770 | 3,770 | 3,560 | 3,650 | 27,500 | 2,433.33 |
| 1996-01-18 | 3,610 | 3,800 | 3,610 | 3,800 | 28,300 | 2,533.33 |
| 1996-01-17 | 3,680 | 3,680 | 3,650 | 3,660 | 51,200 | 2,440 |
| 1996-01-16 | 3,690 | 3,690 | 3,610 | 3,660 | 33,700 | 2,440 |
| 1996-01-12 | 3,750 | 3,750 | 3,670 | 3,690 | 58,300 | 2,460 |
| 1996-01-11 | 3,820 | 3,820 | 3,770 | 3,780 | 65,500 | 2,520 |
| 1996-01-10 | 3,900 | 3,900 | 3,800 | 3,830 | 55,100 | 2,553.33 |
| 1996-01-09 | 3,920 | 3,930 | 3,900 | 3,900 | 48,800 | 2,600 |
| 1996-01-08 | 3,890 | 3,920 | 3,870 | 3,900 | 101,000 | 2,600 |
| 1996-01-05 | 3,750 | 3,870 | 3,720 | 3,870 | 79,600 | 2,580 |
| 1996-01-04 | 3,790 | 3,790 | 3,750 | 3,770 | 2,200 | 2,513.33 |
分割・併合履歴 ： [2006-03-28]1株→1.5株 [1992-03-26]1株→1.2株 [1990-08-15]1株→1.3株 [1988-08-16]1株→1.3株
