8802 三菱地所(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 | 1,200 | 1,230 | 1,190 | 1,190 | 857,000 | 1,190 |
| 1996-12-27 | 1,240 | 1,240 | 1,210 | 1,210 | 1,038,000 | 1,210 |
| 1996-12-26 | 1,230 | 1,240 | 1,200 | 1,220 | 1,534,000 | 1,220 |
| 1996-12-25 | 1,220 | 1,260 | 1,210 | 1,230 | 1,709,000 | 1,230 |
| 1996-12-24 | 1,300 | 1,300 | 1,200 | 1,200 | 1,807,000 | 1,200 |
| 1996-12-20 | 1,280 | 1,300 | 1,260 | 1,300 | 1,828,000 | 1,300 |
| 1996-12-19 | 1,340 | 1,350 | 1,260 | 1,260 | 1,160,000 | 1,260 |
| 1996-12-18 | 1,390 | 1,390 | 1,330 | 1,330 | 918,000 | 1,330 |
| 1996-12-17 | 1,340 | 1,400 | 1,340 | 1,380 | 1,156,000 | 1,380 |
| 1996-12-16 | 1,350 | 1,360 | 1,350 | 1,360 | 505,000 | 1,360 |
| 1996-12-13 | 1,350 | 1,360 | 1,330 | 1,350 | 2,874,000 | 1,350 |
| 1996-12-12 | 1,370 | 1,400 | 1,350 | 1,350 | 1,170,000 | 1,350 |
| 1996-12-11 | 1,380 | 1,410 | 1,370 | 1,370 | 1,185,000 | 1,370 |
| 1996-12-10 | 1,360 | 1,370 | 1,350 | 1,370 | 553,000 | 1,370 |
| 1996-12-09 | 1,350 | 1,360 | 1,340 | 1,340 | 1,320,000 | 1,340 |
| 1996-12-06 | 1,380 | 1,390 | 1,290 | 1,310 | 1,898,000 | 1,310 |
| 1996-12-05 | 1,370 | 1,380 | 1,360 | 1,380 | 1,303,000 | 1,380 |
| 1996-12-04 | 1,360 | 1,370 | 1,350 | 1,350 | 948,000 | 1,350 |
| 1996-12-03 | 1,400 | 1,420 | 1,370 | 1,380 | 1,582,000 | 1,380 |
| 1996-12-02 | 1,440 | 1,450 | 1,400 | 1,400 | 747,000 | 1,400 |
| 1996-11-29 | 1,430 | 1,460 | 1,430 | 1,440 | 1,272,000 | 1,440 |
| 1996-11-28 | 1,440 | 1,440 | 1,420 | 1,420 | 613,000 | 1,420 |
| 1996-11-27 | 1,460 | 1,470 | 1,450 | 1,450 | 779,000 | 1,450 |
| 1996-11-26 | 1,470 | 1,480 | 1,460 | 1,470 | 722,000 | 1,470 |
| 1996-11-25 | 1,470 | 1,480 | 1,460 | 1,460 | 446,000 | 1,460 |
| 1996-11-22 | 1,460 | 1,470 | 1,450 | 1,450 | 868,000 | 1,450 |
| 1996-11-21 | 1,480 | 1,500 | 1,460 | 1,460 | 1,540,000 | 1,460 |
| 1996-11-20 | 1,460 | 1,510 | 1,450 | 1,500 | 1,966,000 | 1,500 |
| 1996-11-19 | 1,440 | 1,460 | 1,430 | 1,460 | 882,000 | 1,460 |
| 1996-11-18 | 1,440 | 1,440 | 1,430 | 1,430 | 388,000 | 1,430 |
| 1996-11-15 | 1,440 | 1,460 | 1,440 | 1,450 | 684,000 | 1,450 |
| 1996-11-14 | 1,440 | 1,440 | 1,420 | 1,440 | 495,000 | 1,440 |
| 1996-11-13 | 1,440 | 1,450 | 1,420 | 1,420 | 1,370,000 | 1,420 |
| 1996-11-12 | 1,430 | 1,450 | 1,430 | 1,430 | 640,000 | 1,430 |
| 1996-11-11 | 1,430 | 1,450 | 1,430 | 1,430 | 1,155,000 | 1,430 |
| 1996-11-08 | 1,430 | 1,450 | 1,420 | 1,440 | 1,549,000 | 1,440 |
| 1996-11-07 | 1,480 | 1,480 | 1,440 | 1,440 | 1,588,000 | 1,440 |
| 1996-11-06 | 1,450 | 1,470 | 1,440 | 1,460 | 1,460,000 | 1,460 |
| 1996-11-05 | 1,440 | 1,450 | 1,430 | 1,430 | 327,000 | 1,430 |
| 1996-11-01 | 1,440 | 1,450 | 1,420 | 1,440 | 664,000 | 1,440 |
| 1996-10-31 | 1,430 | 1,440 | 1,420 | 1,420 | 1,088,000 | 1,420 |
| 1996-10-30 | 1,460 | 1,470 | 1,430 | 1,440 | 945,000 | 1,440 |
| 1996-10-29 | 1,440 | 1,470 | 1,440 | 1,450 | 844,000 | 1,450 |
| 1996-10-28 | 1,420 | 1,430 | 1,410 | 1,420 | 721,000 | 1,420 |
| 1996-10-25 | 1,430 | 1,430 | 1,410 | 1,420 | 994,000 | 1,420 |
| 1996-10-24 | 1,440 | 1,460 | 1,430 | 1,440 | 669,000 | 1,440 |
| 1996-10-23 | 1,470 | 1,480 | 1,430 | 1,450 | 1,628,000 | 1,450 |
| 1996-10-22 | 1,480 | 1,490 | 1,470 | 1,470 | 1,064,000 | 1,470 |
| 1996-10-21 | 1,520 | 1,530 | 1,490 | 1,490 | 1,923,000 | 1,490 |
| 1996-10-18 | 1,520 | 1,550 | 1,520 | 1,530 | 2,626,000 | 1,530 |
| 1996-10-17 | 1,500 | 1,520 | 1,490 | 1,520 | 1,274,000 | 1,520 |
| 1996-10-16 | 1,490 | 1,500 | 1,480 | 1,490 | 923,000 | 1,490 |
| 1996-10-15 | 1,470 | 1,500 | 1,460 | 1,480 | 1,452,000 | 1,480 |
| 1996-10-14 | 1,440 | 1,460 | 1,440 | 1,450 | 839,000 | 1,450 |
| 1996-10-11 | 1,440 | 1,440 | 1,420 | 1,440 | 1,192,000 | 1,440 |
| 1996-10-09 | 1,460 | 1,460 | 1,440 | 1,440 | 915,000 | 1,440 |
| 1996-10-08 | 1,470 | 1,490 | 1,460 | 1,470 | 1,005,000 | 1,470 |
| 1996-10-07 | 1,480 | 1,480 | 1,470 | 1,480 | 1,086,000 | 1,480 |
| 1996-10-04 | 1,500 | 1,500 | 1,480 | 1,480 | 1,288,000 | 1,480 |
| 1996-10-03 | 1,520 | 1,520 | 1,490 | 1,490 | 1,936,000 | 1,490 |
| 1996-10-02 | 1,500 | 1,510 | 1,490 | 1,510 | 1,142,000 | 1,510 |
| 1996-10-01 | 1,530 | 1,530 | 1,510 | 1,520 | 1,108,000 | 1,520 |
| 1996-09-30 | 1,520 | 1,530 | 1,510 | 1,530 | 2,681,000 | 1,530 |
| 1996-09-27 | 1,500 | 1,510 | 1,490 | 1,510 | 1,711,000 | 1,510 |
| 1996-09-26 | 1,510 | 1,520 | 1,500 | 1,510 | 2,176,000 | 1,510 |
| 1996-09-25 | 1,460 | 1,510 | 1,450 | 1,510 | 1,960,000 | 1,510 |
| 1996-09-24 | 1,450 | 1,450 | 1,430 | 1,450 | 913,000 | 1,450 |
| 1996-09-20 | 1,450 | 1,460 | 1,430 | 1,450 | 872,000 | 1,450 |
| 1996-09-19 | 1,420 | 1,440 | 1,420 | 1,440 | 1,260,000 | 1,440 |
| 1996-09-18 | 1,460 | 1,460 | 1,430 | 1,430 | 810,000 | 1,430 |
| 1996-09-17 | 1,440 | 1,460 | 1,440 | 1,460 | 2,128,000 | 1,460 |
| 1996-09-13 | 1,350 | 1,410 | 1,340 | 1,400 | 3,382,000 | 1,400 |
| 1996-09-12 | 1,350 | 1,360 | 1,340 | 1,350 | 1,788,000 | 1,350 |
| 1996-09-11 | 1,350 | 1,360 | 1,340 | 1,360 | 861,000 | 1,360 |
| 1996-09-10 | 1,340 | 1,360 | 1,330 | 1,350 | 1,009,000 | 1,350 |
| 1996-09-09 | 1,360 | 1,370 | 1,330 | 1,330 | 1,042,000 | 1,330 |
| 1996-09-06 | 1,350 | 1,360 | 1,340 | 1,340 | 701,000 | 1,340 |
| 1996-09-05 | 1,320 | 1,350 | 1,320 | 1,350 | 1,108,000 | 1,350 |
| 1996-09-04 | 1,330 | 1,330 | 1,310 | 1,330 | 612,000 | 1,330 |
| 1996-09-03 | 1,330 | 1,340 | 1,310 | 1,330 | 888,000 | 1,330 |
| 1996-09-02 | 1,330 | 1,340 | 1,320 | 1,330 | 618,000 | 1,330 |
| 1996-08-30 | 1,340 | 1,350 | 1,330 | 1,330 | 1,187,000 | 1,330 |
| 1996-08-29 | 1,350 | 1,370 | 1,340 | 1,350 | 1,311,000 | 1,350 |
| 1996-08-28 | 1,390 | 1,400 | 1,350 | 1,370 | 719,000 | 1,370 |
| 1996-08-27 | 1,400 | 1,410 | 1,390 | 1,400 | 729,000 | 1,400 |
| 1996-08-26 | 1,430 | 1,430 | 1,410 | 1,410 | 1,203,000 | 1,410 |
| 1996-08-23 | 1,450 | 1,450 | 1,430 | 1,440 | 439,000 | 1,440 |
| 1996-08-22 | 1,450 | 1,460 | 1,450 | 1,450 | 390,000 | 1,450 |
| 1996-08-21 | 1,460 | 1,470 | 1,450 | 1,450 | 724,000 | 1,450 |
| 1996-08-20 | 1,460 | 1,460 | 1,440 | 1,460 | 555,000 | 1,460 |
| 1996-08-19 | 1,420 | 1,450 | 1,420 | 1,450 | 473,000 | 1,450 |
| 1996-08-16 | 1,430 | 1,430 | 1,410 | 1,430 | 425,000 | 1,430 |
| 1996-08-15 | 1,430 | 1,440 | 1,420 | 1,430 | 372,000 | 1,430 |
| 1996-08-14 | 1,420 | 1,430 | 1,410 | 1,430 | 427,000 | 1,430 |
| 1996-08-13 | 1,400 | 1,420 | 1,400 | 1,420 | 693,000 | 1,420 |
| 1996-08-12 | 1,370 | 1,400 | 1,360 | 1,400 | 464,000 | 1,400 |
| 1996-08-09 | 1,390 | 1,390 | 1,370 | 1,380 | 1,253,000 | 1,380 |
| 1996-08-08 | 1,400 | 1,410 | 1,380 | 1,390 | 1,767,000 | 1,390 |
| 1996-08-07 | 1,410 | 1,430 | 1,390 | 1,400 | 696,000 | 1,400 |
| 1996-08-06 | 1,420 | 1,420 | 1,400 | 1,420 | 2,092,000 | 1,420 |
| 1996-08-05 | 1,440 | 1,450 | 1,430 | 1,440 | 647,000 | 1,440 |
| 1996-08-02 | 1,460 | 1,460 | 1,420 | 1,420 | 793,000 | 1,420 |
| 1996-08-01 | 1,400 | 1,460 | 1,390 | 1,450 | 1,251,000 | 1,450 |
| 1996-07-31 | 1,410 | 1,410 | 1,380 | 1,400 | 993,000 | 1,400 |
| 1996-07-30 | 1,400 | 1,410 | 1,390 | 1,410 | 686,000 | 1,410 |
| 1996-07-29 | 1,420 | 1,430 | 1,400 | 1,400 | 423,000 | 1,400 |
| 1996-07-26 | 1,380 | 1,400 | 1,370 | 1,400 | 937,000 | 1,400 |
| 1996-07-25 | 1,370 | 1,380 | 1,340 | 1,370 | 1,110,000 | 1,370 |
| 1996-07-24 | 1,380 | 1,390 | 1,360 | 1,360 | 699,000 | 1,360 |
| 1996-07-23 | 1,390 | 1,400 | 1,360 | 1,380 | 1,404,000 | 1,380 |
| 1996-07-22 | 1,440 | 1,440 | 1,370 | 1,390 | 1,010,000 | 1,390 |
| 1996-07-19 | 1,460 | 1,460 | 1,430 | 1,430 | 1,439,000 | 1,430 |
| 1996-07-18 | 1,450 | 1,460 | 1,440 | 1,450 | 530,000 | 1,450 |
| 1996-07-17 | 1,460 | 1,460 | 1,430 | 1,440 | 1,001,000 | 1,440 |
| 1996-07-16 | 1,430 | 1,460 | 1,430 | 1,450 | 1,180,000 | 1,450 |
| 1996-07-15 | 1,460 | 1,470 | 1,460 | 1,470 | 707,000 | 1,470 |
| 1996-07-12 | 1,460 | 1,480 | 1,450 | 1,460 | 1,123,000 | 1,460 |
| 1996-07-11 | 1,460 | 1,490 | 1,460 | 1,480 | 1,120,000 | 1,480 |
| 1996-07-10 | 1,480 | 1,490 | 1,460 | 1,460 | 1,024,000 | 1,460 |
| 1996-07-09 | 1,490 | 1,500 | 1,470 | 1,480 | 901,000 | 1,480 |
| 1996-07-08 | 1,500 | 1,510 | 1,480 | 1,500 | 850,000 | 1,500 |
| 1996-07-05 | 1,520 | 1,530 | 1,510 | 1,520 | 625,000 | 1,520 |
| 1996-07-04 | 1,530 | 1,530 | 1,500 | 1,520 | 1,191,000 | 1,520 |
| 1996-07-03 | 1,520 | 1,530 | 1,510 | 1,520 | 2,266,000 | 1,520 |
| 1996-07-02 | 1,530 | 1,550 | 1,520 | 1,520 | 1,917,000 | 1,520 |
| 1996-07-01 | 1,520 | 1,530 | 1,500 | 1,520 | 975,000 | 1,520 |
| 1996-06-28 | 1,540 | 1,550 | 1,510 | 1,510 | 1,400,000 | 1,510 |
| 1996-06-27 | 1,530 | 1,570 | 1,520 | 1,540 | 3,261,000 | 1,540 |
| 1996-06-26 | 1,530 | 1,540 | 1,510 | 1,510 | 1,803,000 | 1,510 |
| 1996-06-25 | 1,530 | 1,530 | 1,510 | 1,520 | 1,871,000 | 1,520 |
| 1996-06-24 | 1,480 | 1,520 | 1,470 | 1,520 | 1,959,000 | 1,520 |
| 1996-06-21 | 1,480 | 1,490 | 1,450 | 1,480 | 1,844,000 | 1,480 |
| 1996-06-20 | 1,480 | 1,480 | 1,460 | 1,470 | 1,734,000 | 1,470 |
| 1996-06-19 | 1,470 | 1,500 | 1,460 | 1,480 | 1,418,000 | 1,480 |
| 1996-06-18 | 1,510 | 1,510 | 1,480 | 1,490 | 1,205,000 | 1,490 |
| 1996-06-17 | 1,520 | 1,530 | 1,510 | 1,510 | 1,584,000 | 1,510 |
| 1996-06-14 | 1,510 | 1,520 | 1,500 | 1,500 | 4,313,000 | 1,500 |
| 1996-06-13 | 1,490 | 1,510 | 1,480 | 1,490 | 1,736,000 | 1,490 |
| 1996-06-12 | 1,480 | 1,490 | 1,470 | 1,490 | 1,079,000 | 1,490 |
| 1996-06-11 | 1,460 | 1,480 | 1,460 | 1,460 | 866,000 | 1,460 |
| 1996-06-10 | 1,460 | 1,470 | 1,460 | 1,470 | 230,000 | 1,470 |
| 1996-06-07 | 1,460 | 1,470 | 1,450 | 1,460 | 338,000 | 1,460 |
| 1996-06-06 | 1,460 | 1,480 | 1,450 | 1,460 | 970,000 | 1,460 |
| 1996-06-05 | 1,470 | 1,480 | 1,460 | 1,470 | 820,000 | 1,470 |
| 1996-06-04 | 1,480 | 1,480 | 1,470 | 1,480 | 984,000 | 1,480 |
| 1996-06-03 | 1,510 | 1,510 | 1,460 | 1,470 | 1,122,000 | 1,470 |
| 1996-05-31 | 1,510 | 1,520 | 1,510 | 1,510 | 1,176,000 | 1,510 |
| 1996-05-30 | 1,500 | 1,520 | 1,490 | 1,510 | 1,938,000 | 1,510 |
| 1996-05-29 | 1,490 | 1,520 | 1,480 | 1,510 | 3,491,000 | 1,510 |
| 1996-05-28 | 1,470 | 1,490 | 1,470 | 1,480 | 893,000 | 1,480 |
| 1996-05-27 | 1,460 | 1,470 | 1,450 | 1,460 | 449,000 | 1,460 |
| 1996-05-24 | 1,460 | 1,480 | 1,460 | 1,460 | 651,000 | 1,460 |
| 1996-05-23 | 1,490 | 1,490 | 1,440 | 1,460 | 1,360,000 | 1,460 |
| 1996-05-22 | 1,490 | 1,500 | 1,470 | 1,490 | 1,007,000 | 1,490 |
| 1996-05-21 | 1,490 | 1,500 | 1,480 | 1,490 | 1,091,000 | 1,490 |
| 1996-05-20 | 1,490 | 1,500 | 1,470 | 1,470 | 1,168,000 | 1,470 |
| 1996-05-17 | 1,470 | 1,480 | 1,470 | 1,480 | 1,069,000 | 1,480 |
| 1996-05-16 | 1,480 | 1,500 | 1,480 | 1,480 | 3,492,000 | 1,480 |
| 1996-05-15 | 1,470 | 1,480 | 1,460 | 1,470 | 1,854,000 | 1,470 |
| 1996-05-14 | 1,450 | 1,460 | 1,450 | 1,460 | 999,000 | 1,460 |
| 1996-05-13 | 1,460 | 1,460 | 1,440 | 1,440 | 1,404,000 | 1,440 |
| 1996-05-10 | 1,450 | 1,460 | 1,450 | 1,450 | 779,000 | 1,450 |
| 1996-05-09 | 1,460 | 1,470 | 1,450 | 1,450 | 1,411,000 | 1,450 |
| 1996-05-08 | 1,420 | 1,460 | 1,420 | 1,450 | 2,085,000 | 1,450 |
| 1996-05-07 | 1,440 | 1,440 | 1,420 | 1,420 | 916,000 | 1,420 |
| 1996-05-02 | 1,450 | 1,460 | 1,430 | 1,450 | 752,000 | 1,450 |
| 1996-05-01 | 1,470 | 1,480 | 1,450 | 1,450 | 1,576,000 | 1,450 |
| 1996-04-30 | 1,460 | 1,470 | 1,440 | 1,470 | 1,303,000 | 1,470 |
| 1996-04-26 | 1,470 | 1,470 | 1,460 | 1,470 | 1,239,000 | 1,470 |
| 1996-04-25 | 1,470 | 1,480 | 1,460 | 1,460 | 1,680,000 | 1,460 |
| 1996-04-24 | 1,450 | 1,460 | 1,450 | 1,460 | 1,115,000 | 1,460 |
| 1996-04-23 | 1,440 | 1,460 | 1,440 | 1,440 | 1,966,000 | 1,440 |
| 1996-04-22 | 1,430 | 1,440 | 1,420 | 1,430 | 1,816,000 | 1,430 |
| 1996-04-19 | 1,430 | 1,440 | 1,410 | 1,430 | 1,433,000 | 1,430 |
| 1996-04-18 | 1,420 | 1,450 | 1,420 | 1,430 | 1,251,000 | 1,430 |
| 1996-04-17 | 1,460 | 1,460 | 1,450 | 1,460 | 677,000 | 1,460 |
| 1996-04-16 | 1,460 | 1,470 | 1,450 | 1,450 | 1,049,000 | 1,450 |
| 1996-04-15 | 1,450 | 1,470 | 1,450 | 1,450 | 1,623,000 | 1,450 |
| 1996-04-12 | 1,430 | 1,440 | 1,420 | 1,430 | 1,141,000 | 1,430 |
| 1996-04-11 | 1,430 | 1,450 | 1,430 | 1,430 | 1,002,000 | 1,430 |
| 1996-04-10 | 1,460 | 1,470 | 1,450 | 1,450 | 1,439,000 | 1,450 |
| 1996-04-09 | 1,470 | 1,490 | 1,460 | 1,460 | 1,958,000 | 1,460 |
| 1996-04-08 | 1,450 | 1,460 | 1,450 | 1,460 | 1,057,000 | 1,460 |
| 1996-04-05 | 1,450 | 1,470 | 1,440 | 1,460 | 1,189,000 | 1,460 |
| 1996-04-04 | 1,440 | 1,460 | 1,430 | 1,450 | 1,484,000 | 1,450 |
| 1996-04-03 | 1,480 | 1,490 | 1,430 | 1,440 | 2,735,000 | 1,440 |
| 1996-04-02 | 1,470 | 1,480 | 1,460 | 1,470 | 1,157,000 | 1,470 |
| 1996-04-01 | 1,470 | 1,490 | 1,460 | 1,470 | 2,501,000 | 1,470 |
| 1996-03-29 | 1,460 | 1,480 | 1,450 | 1,470 | 1,534,000 | 1,470 |
| 1996-03-28 | 1,480 | 1,480 | 1,450 | 1,460 | 1,043,000 | 1,460 |
| 1996-03-27 | 1,460 | 1,490 | 1,440 | 1,480 | 4,116,000 | 1,480 |
| 1996-03-26 | 1,430 | 1,470 | 1,430 | 1,450 | 2,805,000 | 1,450 |
| 1996-03-25 | 1,380 | 1,410 | 1,380 | 1,410 | 1,506,000 | 1,410 |
| 1996-03-22 | 1,390 | 1,400 | 1,370 | 1,390 | 1,528,000 | 1,390 |
| 1996-03-21 | 1,360 | 1,390 | 1,360 | 1,380 | 1,818,000 | 1,380 |
| 1996-03-19 | 1,350 | 1,360 | 1,340 | 1,360 | 1,486,000 | 1,360 |
| 1996-03-18 | 1,340 | 1,350 | 1,340 | 1,340 | 856,000 | 1,340 |
| 1996-03-15 | 1,320 | 1,340 | 1,320 | 1,340 | 1,743,000 | 1,340 |
| 1996-03-14 | 1,280 | 1,310 | 1,270 | 1,310 | 953,000 | 1,310 |
| 1996-03-13 | 1,280 | 1,280 | 1,270 | 1,280 | 1,079,000 | 1,280 |
| 1996-03-12 | 1,290 | 1,290 | 1,270 | 1,270 | 825,000 | 1,270 |
| 1996-03-11 | 1,290 | 1,290 | 1,270 | 1,280 | 823,000 | 1,280 |
| 1996-03-08 | 1,270 | 1,300 | 1,270 | 1,300 | 5,377,000 | 1,300 |
| 1996-03-07 | 1,290 | 1,300 | 1,280 | 1,290 | 846,000 | 1,290 |
| 1996-03-06 | 1,300 | 1,310 | 1,290 | 1,290 | 748,000 | 1,290 |
| 1996-03-05 | 1,290 | 1,310 | 1,290 | 1,300 | 819,000 | 1,300 |
| 1996-03-04 | 1,300 | 1,300 | 1,290 | 1,290 | 356,000 | 1,290 |
| 1996-03-01 | 1,280 | 1,300 | 1,280 | 1,290 | 629,000 | 1,290 |
| 1996-02-29 | 1,290 | 1,300 | 1,280 | 1,280 | 730,000 | 1,280 |
| 1996-02-28 | 1,290 | 1,310 | 1,290 | 1,290 | 1,351,000 | 1,290 |
| 1996-02-27 | 1,300 | 1,300 | 1,280 | 1,280 | 1,088,000 | 1,280 |
| 1996-02-26 | 1,290 | 1,310 | 1,290 | 1,300 | 805,000 | 1,300 |
| 1996-02-23 | 1,300 | 1,300 | 1,290 | 1,290 | 590,000 | 1,290 |
| 1996-02-22 | 1,290 | 1,300 | 1,280 | 1,290 | 899,000 | 1,290 |
| 1996-02-21 | 1,300 | 1,300 | 1,270 | 1,290 | 792,000 | 1,290 |
| 1996-02-20 | 1,300 | 1,310 | 1,290 | 1,310 | 1,060,000 | 1,310 |
| 1996-02-19 | 1,320 | 1,330 | 1,310 | 1,310 | 569,000 | 1,310 |
| 1996-02-16 | 1,310 | 1,330 | 1,300 | 1,330 | 881,000 | 1,330 |
| 1996-02-15 | 1,320 | 1,340 | 1,310 | 1,320 | 937,000 | 1,320 |
| 1996-02-14 | 1,320 | 1,340 | 1,320 | 1,320 | 1,690,000 | 1,320 |
| 1996-02-13 | 1,330 | 1,330 | 1,300 | 1,320 | 926,000 | 1,320 |
| 1996-02-09 | 1,310 | 1,330 | 1,300 | 1,330 | 1,439,000 | 1,330 |
| 1996-02-08 | 1,270 | 1,300 | 1,270 | 1,290 | 897,000 | 1,290 |
| 1996-02-07 | 1,250 | 1,280 | 1,240 | 1,270 | 1,493,000 | 1,270 |
| 1996-02-06 | 1,260 | 1,260 | 1,240 | 1,250 | 1,236,000 | 1,250 |
| 1996-02-05 | 1,290 | 1,290 | 1,270 | 1,280 | 686,000 | 1,280 |
| 1996-02-02 | 1,290 | 1,310 | 1,290 | 1,310 | 962,000 | 1,310 |
| 1996-02-01 | 1,300 | 1,310 | 1,290 | 1,290 | 1,105,000 | 1,290 |
| 1996-01-31 | 1,290 | 1,320 | 1,290 | 1,300 | 1,206,000 | 1,300 |
| 1996-01-30 | 1,300 | 1,310 | 1,280 | 1,280 | 1,131,000 | 1,280 |
| 1996-01-29 | 1,300 | 1,310 | 1,290 | 1,300 | 784,000 | 1,300 |
| 1996-01-26 | 1,290 | 1,330 | 1,270 | 1,310 | 759,000 | 1,310 |
| 1996-01-25 | 1,300 | 1,310 | 1,280 | 1,300 | 1,159,000 | 1,300 |
| 1996-01-24 | 1,240 | 1,280 | 1,240 | 1,280 | 2,474,000 | 1,280 |
| 1996-01-23 | 1,300 | 1,310 | 1,250 | 1,260 | 1,147,000 | 1,260 |
| 1996-01-22 | 1,310 | 1,310 | 1,280 | 1,290 | 679,000 | 1,290 |
| 1996-01-19 | 1,320 | 1,320 | 1,290 | 1,310 | 975,000 | 1,310 |
| 1996-01-18 | 1,330 | 1,330 | 1,300 | 1,320 | 630,000 | 1,320 |
| 1996-01-17 | 1,330 | 1,340 | 1,310 | 1,330 | 1,178,000 | 1,330 |
| 1996-01-16 | 1,310 | 1,330 | 1,300 | 1,330 | 1,795,000 | 1,330 |
| 1996-01-12 | 1,340 | 1,360 | 1,310 | 1,320 | 2,100,000 | 1,320 |
| 1996-01-11 | 1,330 | 1,340 | 1,320 | 1,320 | 525,000 | 1,320 |
| 1996-01-10 | 1,330 | 1,360 | 1,330 | 1,340 | 1,241,000 | 1,340 |
| 1996-01-09 | 1,360 | 1,360 | 1,330 | 1,350 | 1,312,000 | 1,350 |
| 1996-01-08 | 1,360 | 1,390 | 1,360 | 1,370 | 2,207,000 | 1,370 |
| 1996-01-05 | 1,330 | 1,360 | 1,310 | 1,360 | 1,843,000 | 1,360 |
| 1996-01-04 | 1,310 | 1,350 | 1,310 | 1,340 | 1,790,000 | 1,340 |
分割・併合履歴 ： [1987-03-27]1株→1.03株 [1983-09-27]1株→1.05株
