8601 (株)大和証券グループ本社 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 | 1,030 | 1,030 | 1,020 | 1,030 | 1,153,000 | 1,030 |
| 1996-12-27 | 1,040 | 1,040 | 1,000 | 1,010 | 2,594,000 | 1,010 |
| 1996-12-26 | 1,040 | 1,050 | 1,020 | 1,040 | 2,003,000 | 1,040 |
| 1996-12-25 | 1,020 | 1,050 | 1,010 | 1,040 | 1,814,000 | 1,040 |
| 1996-12-24 | 1,060 | 1,070 | 1,000 | 1,000 | 2,234,000 | 1,000 |
| 1996-12-20 | 1,070 | 1,070 | 1,050 | 1,070 | 2,456,000 | 1,070 |
| 1996-12-19 | 1,120 | 1,120 | 1,030 | 1,050 | 3,945,000 | 1,050 |
| 1996-12-18 | 1,160 | 1,170 | 1,150 | 1,150 | 1,490,000 | 1,150 |
| 1996-12-17 | 1,130 | 1,170 | 1,120 | 1,160 | 1,752,000 | 1,160 |
| 1996-12-16 | 1,120 | 1,130 | 1,120 | 1,130 | 1,014,000 | 1,130 |
| 1996-12-13 | 1,090 | 1,130 | 1,090 | 1,120 | 1,943,000 | 1,120 |
| 1996-12-12 | 1,110 | 1,120 | 1,090 | 1,110 | 1,798,000 | 1,110 |
| 1996-12-11 | 1,150 | 1,150 | 1,130 | 1,140 | 531,000 | 1,140 |
| 1996-12-10 | 1,150 | 1,160 | 1,130 | 1,160 | 1,499,000 | 1,160 |
| 1996-12-09 | 1,150 | 1,150 | 1,120 | 1,120 | 825,000 | 1,120 |
| 1996-12-06 | 1,180 | 1,180 | 1,090 | 1,130 | 2,502,000 | 1,130 |
| 1996-12-05 | 1,180 | 1,190 | 1,170 | 1,170 | 899,000 | 1,170 |
| 1996-12-04 | 1,170 | 1,190 | 1,170 | 1,180 | 1,272,000 | 1,180 |
| 1996-12-03 | 1,190 | 1,200 | 1,160 | 1,180 | 2,769,000 | 1,180 |
| 1996-12-02 | 1,220 | 1,240 | 1,200 | 1,200 | 1,028,000 | 1,200 |
| 1996-11-29 | 1,240 | 1,250 | 1,230 | 1,230 | 767,000 | 1,230 |
| 1996-11-28 | 1,240 | 1,250 | 1,230 | 1,250 | 1,264,000 | 1,250 |
| 1996-11-27 | 1,240 | 1,260 | 1,230 | 1,260 | 1,172,000 | 1,260 |
| 1996-11-26 | 1,250 | 1,260 | 1,240 | 1,240 | 1,101,000 | 1,240 |
| 1996-11-25 | 1,230 | 1,240 | 1,230 | 1,240 | 977,000 | 1,240 |
| 1996-11-22 | 1,240 | 1,240 | 1,220 | 1,230 | 464,000 | 1,230 |
| 1996-11-21 | 1,240 | 1,250 | 1,230 | 1,240 | 607,000 | 1,240 |
| 1996-11-20 | 1,240 | 1,250 | 1,230 | 1,240 | 517,000 | 1,240 |
| 1996-11-19 | 1,220 | 1,240 | 1,220 | 1,230 | 405,000 | 1,230 |
| 1996-11-18 | 1,230 | 1,230 | 1,220 | 1,220 | 335,000 | 1,220 |
| 1996-11-15 | 1,230 | 1,240 | 1,230 | 1,230 | 378,000 | 1,230 |
| 1996-11-14 | 1,240 | 1,250 | 1,220 | 1,230 | 715,000 | 1,230 |
| 1996-11-13 | 1,240 | 1,240 | 1,230 | 1,240 | 437,000 | 1,240 |
| 1996-11-12 | 1,240 | 1,250 | 1,240 | 1,240 | 462,000 | 1,240 |
| 1996-11-11 | 1,250 | 1,250 | 1,230 | 1,240 | 486,000 | 1,240 |
| 1996-11-08 | 1,230 | 1,250 | 1,230 | 1,250 | 540,000 | 1,250 |
| 1996-11-07 | 1,260 | 1,260 | 1,220 | 1,220 | 1,104,000 | 1,220 |
| 1996-11-06 | 1,240 | 1,250 | 1,230 | 1,240 | 870,000 | 1,240 |
| 1996-11-05 | 1,230 | 1,240 | 1,220 | 1,230 | 663,000 | 1,230 |
| 1996-11-01 | 1,240 | 1,240 | 1,210 | 1,230 | 1,570,000 | 1,230 |
| 1996-10-31 | 1,240 | 1,250 | 1,230 | 1,230 | 1,276,000 | 1,230 |
| 1996-10-30 | 1,260 | 1,260 | 1,230 | 1,240 | 644,000 | 1,240 |
| 1996-10-29 | 1,260 | 1,270 | 1,250 | 1,250 | 1,557,000 | 1,250 |
| 1996-10-28 | 1,250 | 1,260 | 1,250 | 1,250 | 525,000 | 1,250 |
| 1996-10-25 | 1,250 | 1,260 | 1,240 | 1,260 | 626,000 | 1,260 |
| 1996-10-24 | 1,260 | 1,270 | 1,250 | 1,260 | 589,000 | 1,260 |
| 1996-10-23 | 1,260 | 1,270 | 1,240 | 1,260 | 1,058,000 | 1,260 |
| 1996-10-22 | 1,260 | 1,280 | 1,250 | 1,260 | 1,007,000 | 1,260 |
| 1996-10-21 | 1,300 | 1,300 | 1,270 | 1,280 | 708,000 | 1,280 |
| 1996-10-18 | 1,280 | 1,310 | 1,270 | 1,300 | 2,111,000 | 1,300 |
| 1996-10-17 | 1,270 | 1,280 | 1,260 | 1,280 | 612,000 | 1,280 |
| 1996-10-16 | 1,280 | 1,290 | 1,270 | 1,270 | 1,041,000 | 1,270 |
| 1996-10-15 | 1,250 | 1,280 | 1,250 | 1,280 | 1,120,000 | 1,280 |
| 1996-10-14 | 1,240 | 1,250 | 1,230 | 1,230 | 988,000 | 1,230 |
| 1996-10-11 | 1,220 | 1,240 | 1,220 | 1,240 | 862,000 | 1,240 |
| 1996-10-09 | 1,220 | 1,230 | 1,210 | 1,220 | 703,000 | 1,220 |
| 1996-10-08 | 1,220 | 1,240 | 1,210 | 1,230 | 656,000 | 1,230 |
| 1996-10-07 | 1,240 | 1,240 | 1,210 | 1,230 | 2,229,000 | 1,230 |
| 1996-10-04 | 1,230 | 1,230 | 1,210 | 1,230 | 1,833,000 | 1,230 |
| 1996-10-03 | 1,260 | 1,270 | 1,230 | 1,230 | 1,296,000 | 1,230 |
| 1996-10-02 | 1,280 | 1,280 | 1,250 | 1,260 | 1,359,000 | 1,260 |
| 1996-10-01 | 1,270 | 1,290 | 1,260 | 1,270 | 2,125,000 | 1,270 |
| 1996-09-30 | 1,270 | 1,280 | 1,260 | 1,280 | 1,971,000 | 1,280 |
| 1996-09-27 | 1,250 | 1,270 | 1,250 | 1,260 | 1,617,000 | 1,260 |
| 1996-09-26 | 1,250 | 1,270 | 1,250 | 1,250 | 2,088,000 | 1,250 |
| 1996-09-25 | 1,230 | 1,250 | 1,230 | 1,250 | 985,000 | 1,250 |
| 1996-09-24 | 1,250 | 1,250 | 1,230 | 1,250 | 1,205,000 | 1,250 |
| 1996-09-20 | 1,230 | 1,270 | 1,220 | 1,270 | 1,513,000 | 1,270 |
| 1996-09-19 | 1,270 | 1,280 | 1,260 | 1,270 | 1,146,000 | 1,270 |
| 1996-09-18 | 1,290 | 1,300 | 1,280 | 1,280 | 2,601,000 | 1,280 |
| 1996-09-17 | 1,280 | 1,300 | 1,270 | 1,290 | 5,126,000 | 1,290 |
| 1996-09-13 | 1,250 | 1,270 | 1,250 | 1,260 | 2,473,000 | 1,260 |
| 1996-09-12 | 1,260 | 1,260 | 1,240 | 1,260 | 1,396,000 | 1,260 |
| 1996-09-11 | 1,250 | 1,260 | 1,240 | 1,260 | 1,970,000 | 1,260 |
| 1996-09-10 | 1,240 | 1,250 | 1,230 | 1,250 | 1,394,000 | 1,250 |
| 1996-09-09 | 1,240 | 1,250 | 1,230 | 1,240 | 545,000 | 1,240 |
| 1996-09-06 | 1,240 | 1,250 | 1,230 | 1,230 | 1,635,000 | 1,230 |
| 1996-09-05 | 1,230 | 1,240 | 1,230 | 1,240 | 1,330,000 | 1,240 |
| 1996-09-04 | 1,230 | 1,240 | 1,220 | 1,230 | 601,000 | 1,230 |
| 1996-09-03 | 1,230 | 1,240 | 1,210 | 1,240 | 1,028,000 | 1,240 |
| 1996-09-02 | 1,220 | 1,230 | 1,210 | 1,230 | 817,000 | 1,230 |
| 1996-08-30 | 1,230 | 1,230 | 1,210 | 1,230 | 1,611,000 | 1,230 |
| 1996-08-29 | 1,250 | 1,250 | 1,220 | 1,230 | 1,435,000 | 1,230 |
| 1996-08-28 | 1,280 | 1,290 | 1,260 | 1,260 | 848,000 | 1,260 |
| 1996-08-27 | 1,290 | 1,300 | 1,280 | 1,280 | 711,000 | 1,280 |
| 1996-08-26 | 1,320 | 1,320 | 1,300 | 1,300 | 999,000 | 1,300 |
| 1996-08-23 | 1,340 | 1,340 | 1,310 | 1,330 | 1,429,000 | 1,330 |
| 1996-08-22 | 1,330 | 1,340 | 1,320 | 1,340 | 1,387,000 | 1,340 |
| 1996-08-21 | 1,320 | 1,330 | 1,320 | 1,320 | 1,320,000 | 1,320 |
| 1996-08-20 | 1,320 | 1,330 | 1,310 | 1,330 | 1,167,000 | 1,330 |
| 1996-08-19 | 1,300 | 1,330 | 1,290 | 1,320 | 2,484,000 | 1,320 |
| 1996-08-16 | 1,290 | 1,300 | 1,280 | 1,290 | 617,000 | 1,290 |
| 1996-08-15 | 1,280 | 1,300 | 1,280 | 1,280 | 1,671,000 | 1,280 |
| 1996-08-14 | 1,240 | 1,280 | 1,230 | 1,270 | 2,145,000 | 1,270 |
| 1996-08-13 | 1,220 | 1,240 | 1,220 | 1,240 | 918,000 | 1,240 |
| 1996-08-12 | 1,230 | 1,230 | 1,210 | 1,230 | 1,182,000 | 1,230 |
| 1996-08-09 | 1,260 | 1,260 | 1,230 | 1,240 | 1,040,000 | 1,240 |
| 1996-08-08 | 1,260 | 1,260 | 1,250 | 1,260 | 759,000 | 1,260 |
| 1996-08-07 | 1,260 | 1,270 | 1,240 | 1,250 | 1,401,000 | 1,250 |
| 1996-08-06 | 1,290 | 1,290 | 1,270 | 1,270 | 2,067,000 | 1,270 |
| 1996-08-05 | 1,300 | 1,310 | 1,300 | 1,310 | 1,362,000 | 1,310 |
| 1996-08-02 | 1,290 | 1,310 | 1,290 | 1,290 | 1,510,000 | 1,290 |
| 1996-08-01 | 1,280 | 1,280 | 1,250 | 1,270 | 1,509,000 | 1,270 |
| 1996-07-31 | 1,290 | 1,290 | 1,280 | 1,290 | 502,000 | 1,290 |
| 1996-07-30 | 1,280 | 1,280 | 1,260 | 1,280 | 1,156,000 | 1,280 |
| 1996-07-29 | 1,290 | 1,300 | 1,280 | 1,290 | 1,197,000 | 1,290 |
| 1996-07-26 | 1,280 | 1,280 | 1,260 | 1,270 | 1,355,000 | 1,270 |
| 1996-07-25 | 1,260 | 1,270 | 1,240 | 1,270 | 1,859,000 | 1,270 |
| 1996-07-24 | 1,250 | 1,250 | 1,230 | 1,240 | 1,851,000 | 1,240 |
| 1996-07-23 | 1,250 | 1,260 | 1,230 | 1,260 | 1,214,000 | 1,260 |
| 1996-07-22 | 1,290 | 1,290 | 1,230 | 1,250 | 941,000 | 1,250 |
| 1996-07-19 | 1,330 | 1,330 | 1,290 | 1,300 | 2,750,000 | 1,300 |
| 1996-07-18 | 1,280 | 1,300 | 1,280 | 1,300 | 1,360,000 | 1,300 |
| 1996-07-17 | 1,290 | 1,300 | 1,260 | 1,280 | 1,978,000 | 1,280 |
| 1996-07-16 | 1,270 | 1,290 | 1,260 | 1,280 | 1,643,000 | 1,280 |
| 1996-07-15 | 1,280 | 1,290 | 1,280 | 1,290 | 1,308,000 | 1,290 |
| 1996-07-12 | 1,300 | 1,310 | 1,280 | 1,280 | 2,138,000 | 1,280 |
| 1996-07-11 | 1,320 | 1,330 | 1,310 | 1,320 | 1,775,000 | 1,320 |
| 1996-07-10 | 1,360 | 1,370 | 1,340 | 1,340 | 1,529,000 | 1,340 |
| 1996-07-09 | 1,340 | 1,350 | 1,330 | 1,350 | 1,379,000 | 1,350 |
| 1996-07-08 | 1,360 | 1,370 | 1,340 | 1,350 | 1,249,000 | 1,350 |
| 1996-07-05 | 1,380 | 1,400 | 1,380 | 1,380 | 1,218,000 | 1,380 |
| 1996-07-04 | 1,390 | 1,390 | 1,370 | 1,380 | 1,851,000 | 1,380 |
| 1996-07-03 | 1,400 | 1,420 | 1,400 | 1,400 | 730,000 | 1,400 |
| 1996-07-02 | 1,420 | 1,430 | 1,400 | 1,400 | 1,000,000 | 1,400 |
| 1996-07-01 | 1,410 | 1,420 | 1,400 | 1,420 | 1,478,000 | 1,420 |
| 1996-06-28 | 1,420 | 1,430 | 1,410 | 1,410 | 1,047,000 | 1,410 |
| 1996-06-27 | 1,450 | 1,460 | 1,420 | 1,440 | 1,515,000 | 1,440 |
| 1996-06-26 | 1,440 | 1,460 | 1,430 | 1,450 | 2,506,000 | 1,450 |
| 1996-06-25 | 1,460 | 1,460 | 1,430 | 1,440 | 1,799,000 | 1,440 |
| 1996-06-24 | 1,450 | 1,460 | 1,440 | 1,450 | 2,222,000 | 1,450 |
| 1996-06-21 | 1,440 | 1,450 | 1,430 | 1,430 | 1,464,000 | 1,430 |
| 1996-06-20 | 1,430 | 1,440 | 1,400 | 1,410 | 1,099,000 | 1,410 |
| 1996-06-19 | 1,460 | 1,460 | 1,440 | 1,440 | 1,040,000 | 1,440 |
| 1996-06-18 | 1,490 | 1,490 | 1,460 | 1,460 | 751,000 | 1,460 |
| 1996-06-17 | 1,480 | 1,490 | 1,470 | 1,490 | 1,635,000 | 1,490 |
| 1996-06-14 | 1,470 | 1,500 | 1,470 | 1,480 | 3,121,000 | 1,480 |
| 1996-06-13 | 1,470 | 1,480 | 1,460 | 1,470 | 2,348,000 | 1,470 |
| 1996-06-12 | 1,440 | 1,450 | 1,430 | 1,450 | 2,179,000 | 1,450 |
| 1996-06-11 | 1,440 | 1,450 | 1,430 | 1,440 | 774,000 | 1,440 |
| 1996-06-10 | 1,420 | 1,440 | 1,420 | 1,440 | 434,000 | 1,440 |
| 1996-06-07 | 1,420 | 1,430 | 1,410 | 1,420 | 567,000 | 1,420 |
| 1996-06-06 | 1,440 | 1,440 | 1,420 | 1,420 | 402,000 | 1,420 |
| 1996-06-05 | 1,440 | 1,460 | 1,430 | 1,430 | 1,048,000 | 1,430 |
| 1996-06-04 | 1,400 | 1,420 | 1,390 | 1,420 | 2,013,000 | 1,420 |
| 1996-06-03 | 1,440 | 1,450 | 1,410 | 1,410 | 1,522,000 | 1,410 |
| 1996-05-31 | 1,480 | 1,480 | 1,440 | 1,450 | 1,369,000 | 1,450 |
| 1996-05-30 | 1,480 | 1,490 | 1,480 | 1,480 | 513,000 | 1,480 |
| 1996-05-29 | 1,480 | 1,500 | 1,470 | 1,480 | 915,000 | 1,480 |
| 1996-05-28 | 1,440 | 1,490 | 1,440 | 1,480 | 1,053,000 | 1,480 |
| 1996-05-27 | 1,450 | 1,450 | 1,440 | 1,440 | 572,000 | 1,440 |
| 1996-05-24 | 1,450 | 1,460 | 1,440 | 1,440 | 916,000 | 1,440 |
| 1996-05-23 | 1,480 | 1,480 | 1,440 | 1,460 | 866,000 | 1,460 |
| 1996-05-22 | 1,500 | 1,500 | 1,480 | 1,480 | 680,000 | 1,480 |
| 1996-05-21 | 1,490 | 1,510 | 1,480 | 1,500 | 680,000 | 1,500 |
| 1996-05-20 | 1,500 | 1,510 | 1,490 | 1,490 | 870,000 | 1,490 |
| 1996-05-17 | 1,500 | 1,510 | 1,480 | 1,500 | 1,414,000 | 1,500 |
| 1996-05-16 | 1,540 | 1,550 | 1,510 | 1,510 | 1,838,000 | 1,510 |
| 1996-05-15 | 1,510 | 1,540 | 1,510 | 1,540 | 3,010,000 | 1,540 |
| 1996-05-14 | 1,490 | 1,500 | 1,480 | 1,500 | 1,143,000 | 1,500 |
| 1996-05-13 | 1,490 | 1,500 | 1,470 | 1,480 | 1,080,000 | 1,480 |
| 1996-05-10 | 1,500 | 1,520 | 1,480 | 1,490 | 2,101,000 | 1,490 |
| 1996-05-09 | 1,540 | 1,550 | 1,500 | 1,530 | 1,532,000 | 1,530 |
| 1996-05-08 | 1,530 | 1,560 | 1,530 | 1,550 | 1,378,000 | 1,550 |
| 1996-05-07 | 1,570 | 1,590 | 1,550 | 1,560 | 776,000 | 1,560 |
| 1996-05-02 | 1,580 | 1,590 | 1,560 | 1,580 | 892,000 | 1,580 |
| 1996-05-01 | 1,610 | 1,620 | 1,580 | 1,580 | 826,000 | 1,580 |
| 1996-04-30 | 1,580 | 1,610 | 1,580 | 1,610 | 1,008,000 | 1,610 |
| 1996-04-26 | 1,640 | 1,640 | 1,610 | 1,620 | 1,154,000 | 1,620 |
| 1996-04-25 | 1,640 | 1,650 | 1,630 | 1,640 | 1,022,000 | 1,640 |
| 1996-04-24 | 1,620 | 1,630 | 1,620 | 1,630 | 1,104,000 | 1,630 |
| 1996-04-23 | 1,610 | 1,620 | 1,610 | 1,610 | 1,667,000 | 1,610 |
| 1996-04-22 | 1,590 | 1,610 | 1,590 | 1,610 | 1,209,000 | 1,610 |
| 1996-04-19 | 1,590 | 1,590 | 1,570 | 1,590 | 1,371,000 | 1,590 |
| 1996-04-18 | 1,610 | 1,610 | 1,590 | 1,590 | 1,212,000 | 1,590 |
| 1996-04-17 | 1,620 | 1,640 | 1,610 | 1,610 | 1,065,000 | 1,610 |
| 1996-04-16 | 1,620 | 1,640 | 1,610 | 1,620 | 1,511,000 | 1,620 |
| 1996-04-15 | 1,620 | 1,620 | 1,600 | 1,610 | 1,765,000 | 1,610 |
| 1996-04-12 | 1,620 | 1,620 | 1,600 | 1,610 | 2,624,000 | 1,610 |
| 1996-04-11 | 1,620 | 1,630 | 1,610 | 1,620 | 1,064,000 | 1,620 |
| 1996-04-10 | 1,640 | 1,650 | 1,630 | 1,640 | 2,151,000 | 1,640 |
| 1996-04-09 | 1,620 | 1,630 | 1,610 | 1,630 | 1,103,000 | 1,630 |
| 1996-04-08 | 1,630 | 1,630 | 1,600 | 1,600 | 888,000 | 1,600 |
| 1996-04-05 | 1,630 | 1,640 | 1,620 | 1,640 | 977,000 | 1,640 |
| 1996-04-04 | 1,620 | 1,640 | 1,620 | 1,640 | 829,000 | 1,640 |
| 1996-04-03 | 1,630 | 1,640 | 1,610 | 1,620 | 947,000 | 1,620 |
| 1996-04-02 | 1,620 | 1,630 | 1,610 | 1,630 | 948,000 | 1,630 |
| 1996-04-01 | 1,640 | 1,640 | 1,630 | 1,640 | 1,341,000 | 1,640 |
| 1996-03-29 | 1,620 | 1,630 | 1,600 | 1,630 | 1,665,000 | 1,630 |
| 1996-03-28 | 1,620 | 1,630 | 1,610 | 1,620 | 1,394,000 | 1,620 |
| 1996-03-27 | 1,590 | 1,610 | 1,570 | 1,610 | 915,000 | 1,610 |
| 1996-03-26 | 1,570 | 1,620 | 1,570 | 1,590 | 1,380,000 | 1,590 |
| 1996-03-25 | 1,580 | 1,580 | 1,560 | 1,580 | 641,000 | 1,580 |
| 1996-03-22 | 1,570 | 1,580 | 1,550 | 1,580 | 1,516,000 | 1,580 |
| 1996-03-21 | 1,550 | 1,580 | 1,540 | 1,550 | 2,153,000 | 1,550 |
| 1996-03-19 | 1,530 | 1,550 | 1,520 | 1,530 | 1,579,000 | 1,530 |
| 1996-03-18 | 1,520 | 1,520 | 1,510 | 1,510 | 1,677,000 | 1,510 |
| 1996-03-15 | 1,500 | 1,510 | 1,480 | 1,480 | 957,000 | 1,480 |
| 1996-03-14 | 1,480 | 1,510 | 1,470 | 1,500 | 1,194,000 | 1,500 |
| 1996-03-13 | 1,450 | 1,480 | 1,440 | 1,470 | 1,130,000 | 1,470 |
| 1996-03-12 | 1,460 | 1,470 | 1,450 | 1,460 | 944,000 | 1,460 |
| 1996-03-11 | 1,460 | 1,470 | 1,440 | 1,440 | 1,698,000 | 1,440 |
| 1996-03-08 | 1,470 | 1,490 | 1,470 | 1,480 | 2,347,000 | 1,480 |
| 1996-03-07 | 1,470 | 1,480 | 1,450 | 1,470 | 11,594,000 | 1,470 |
| 1996-03-06 | 1,470 | 1,490 | 1,460 | 1,490 | 1,090,000 | 1,490 |
| 1996-03-05 | 1,460 | 1,490 | 1,460 | 1,470 | 865,000 | 1,470 |
| 1996-03-04 | 1,480 | 1,490 | 1,460 | 1,470 | 873,000 | 1,470 |
| 1996-03-01 | 1,470 | 1,490 | 1,460 | 1,490 | 1,392,000 | 1,490 |
| 1996-02-29 | 1,480 | 1,490 | 1,460 | 1,480 | 1,563,000 | 1,480 |
| 1996-02-28 | 1,500 | 1,510 | 1,470 | 1,480 | 1,495,000 | 1,480 |
| 1996-02-27 | 1,500 | 1,520 | 1,490 | 1,500 | 909,000 | 1,500 |
| 1996-02-26 | 1,490 | 1,510 | 1,490 | 1,500 | 868,000 | 1,500 |
| 1996-02-23 | 1,530 | 1,530 | 1,490 | 1,500 | 1,588,000 | 1,500 |
| 1996-02-22 | 1,530 | 1,530 | 1,500 | 1,510 | 2,136,000 | 1,510 |
| 1996-02-21 | 1,560 | 1,570 | 1,530 | 1,550 | 1,007,000 | 1,550 |
| 1996-02-20 | 1,550 | 1,570 | 1,540 | 1,550 | 937,000 | 1,550 |
| 1996-02-19 | 1,560 | 1,580 | 1,560 | 1,570 | 1,102,000 | 1,570 |
| 1996-02-16 | 1,580 | 1,590 | 1,560 | 1,590 | 1,074,000 | 1,590 |
| 1996-02-15 | 1,580 | 1,600 | 1,580 | 1,580 | 7,070,000 | 1,580 |
| 1996-02-14 | 1,580 | 1,610 | 1,580 | 1,590 | 1,292,000 | 1,590 |
| 1996-02-13 | 1,600 | 1,610 | 1,570 | 1,570 | 722,000 | 1,570 |
| 1996-02-09 | 1,600 | 1,620 | 1,590 | 1,590 | 1,028,000 | 1,590 |
| 1996-02-08 | 1,580 | 1,600 | 1,570 | 1,590 | 1,716,000 | 1,590 |
| 1996-02-07 | 1,500 | 1,580 | 1,490 | 1,550 | 8,572,000 | 1,550 |
| 1996-02-06 | 1,500 | 1,510 | 1,490 | 1,510 | 2,081,000 | 1,510 |
| 1996-02-05 | 1,570 | 1,570 | 1,520 | 1,530 | 1,786,000 | 1,530 |
| 1996-02-02 | 1,600 | 1,610 | 1,550 | 1,580 | 1,560,000 | 1,580 |
| 1996-02-01 | 1,600 | 1,630 | 1,590 | 1,610 | 2,655,000 | 1,610 |
| 1996-01-31 | 1,570 | 1,610 | 1,570 | 1,600 | 2,880,000 | 1,600 |
| 1996-01-30 | 1,540 | 1,550 | 1,530 | 1,550 | 1,346,000 | 1,550 |
| 1996-01-29 | 1,550 | 1,560 | 1,530 | 1,540 | 1,286,000 | 1,540 |
| 1996-01-26 | 1,520 | 1,540 | 1,500 | 1,540 | 720,000 | 1,540 |
| 1996-01-25 | 1,550 | 1,550 | 1,510 | 1,520 | 1,173,000 | 1,520 |
| 1996-01-24 | 1,490 | 1,520 | 1,480 | 1,520 | 3,511,000 | 1,520 |
| 1996-01-23 | 1,520 | 1,530 | 1,480 | 1,490 | 1,911,000 | 1,490 |
| 1996-01-22 | 1,550 | 1,550 | 1,510 | 1,510 | 849,000 | 1,510 |
| 1996-01-19 | 1,560 | 1,560 | 1,540 | 1,550 | 1,241,000 | 1,550 |
| 1996-01-18 | 1,580 | 1,580 | 1,550 | 1,560 | 1,739,000 | 1,560 |
| 1996-01-17 | 1,590 | 1,610 | 1,580 | 1,580 | 1,932,000 | 1,580 |
| 1996-01-16 | 1,560 | 1,560 | 1,540 | 1,560 | 1,318,000 | 1,560 |
| 1996-01-12 | 1,580 | 1,580 | 1,550 | 1,560 | 1,625,000 | 1,560 |
| 1996-01-11 | 1,580 | 1,590 | 1,550 | 1,580 | 3,010,000 | 1,580 |
| 1996-01-10 | 1,630 | 1,640 | 1,620 | 1,640 | 1,261,000 | 1,640 |
| 1996-01-09 | 1,650 | 1,660 | 1,630 | 1,660 | 2,234,000 | 1,660 |
| 1996-01-08 | 1,680 | 1,680 | 1,650 | 1,650 | 2,199,000 | 1,650 |
| 1996-01-05 | 1,670 | 1,700 | 1,660 | 1,680 | 4,222,000 | 1,680 |
| 1996-01-04 | 1,630 | 1,670 | 1,620 | 1,670 | 2,404,000 | 1,670 |
分割・併合履歴 ： [1990-03-27]1株→1.03株 [1986-09-26]1株→1.03株 [1985-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-09-27]1株→1.05株
