9009 京成電鉄(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 | 770 | 815 | 766 | 805 | 1,708,000 | 536.67 |
| 1996-12-27 | 760 | 772 | 755 | 767 | 1,868,000 | 511.33 |
| 1996-12-26 | 774 | 776 | 740 | 755 | 3,186,000 | 503.33 |
| 1996-12-25 | 755 | 776 | 755 | 774 | 2,133,000 | 516 |
| 1996-12-24 | 756 | 764 | 743 | 750 | 1,818,000 | 500 |
| 1996-12-20 | 755 | 765 | 728 | 755 | 4,137,000 | 503.33 |
| 1996-12-19 | 781 | 784 | 750 | 750 | 4,832,000 | 500 |
| 1996-12-18 | 800 | 807 | 783 | 790 | 3,185,000 | 526.67 |
| 1996-12-17 | 761 | 805 | 750 | 783 | 5,891,000 | 522 |
| 1996-12-16 | 816 | 820 | 771 | 771 | 3,540,000 | 514 |
| 1996-12-13 | 806 | 818 | 800 | 815 | 5,944,000 | 543.33 |
| 1996-12-12 | 840 | 844 | 799 | 826 | 6,581,000 | 550.67 |
| 1996-12-11 | 925 | 925 | 851 | 860 | 8,049,000 | 573.33 |
| 1996-12-10 | 921 | 941 | 913 | 932 | 2,209,000 | 621.33 |
| 1996-12-09 | 930 | 930 | 911 | 911 | 888,000 | 607.33 |
| 1996-12-06 | 937 | 940 | 900 | 910 | 2,029,000 | 606.67 |
| 1996-12-05 | 937 | 953 | 935 | 937 | 2,586,000 | 624.67 |
| 1996-12-04 | 911 | 935 | 908 | 934 | 2,358,000 | 622.67 |
| 1996-12-03 | 901 | 927 | 901 | 917 | 4,275,000 | 611.33 |
| 1996-12-02 | 941 | 949 | 896 | 897 | 5,155,000 | 598 |
| 1996-11-29 | 981 | 986 | 951 | 961 | 3,973,000 | 640.67 |
| 1996-11-28 | 1,030 | 1,040 | 990 | 991 | 3,160,000 | 660.67 |
| 1996-11-27 | 1,050 | 1,050 | 1,020 | 1,030 | 3,213,000 | 686.67 |
| 1996-11-26 | 1,090 | 1,100 | 1,050 | 1,060 | 1,083,000 | 706.67 |
| 1996-11-25 | 1,100 | 1,100 | 1,090 | 1,090 | 667,000 | 726.67 |
| 1996-11-22 | 1,080 | 1,100 | 1,080 | 1,090 | 949,000 | 726.67 |
| 1996-11-21 | 1,120 | 1,130 | 1,090 | 1,100 | 1,077,000 | 733.33 |
| 1996-11-20 | 1,100 | 1,130 | 1,090 | 1,120 | 1,700,000 | 746.67 |
| 1996-11-19 | 1,100 | 1,110 | 1,090 | 1,100 | 951,000 | 733.33 |
| 1996-11-18 | 1,100 | 1,110 | 1,090 | 1,090 | 1,220,000 | 726.67 |
| 1996-11-15 | 1,120 | 1,120 | 1,100 | 1,100 | 946,000 | 733.33 |
| 1996-11-14 | 1,120 | 1,130 | 1,110 | 1,120 | 525,000 | 746.67 |
| 1996-11-13 | 1,120 | 1,130 | 1,110 | 1,110 | 784,000 | 740 |
| 1996-11-12 | 1,120 | 1,130 | 1,120 | 1,130 | 407,000 | 753.33 |
| 1996-11-11 | 1,130 | 1,140 | 1,120 | 1,120 | 472,000 | 746.67 |
| 1996-11-08 | 1,110 | 1,140 | 1,110 | 1,140 | 2,238,000 | 760 |
| 1996-11-07 | 1,140 | 1,150 | 1,100 | 1,110 | 1,486,000 | 740 |
| 1996-11-06 | 1,130 | 1,150 | 1,130 | 1,140 | 1,362,000 | 760 |
| 1996-11-05 | 1,140 | 1,140 | 1,120 | 1,130 | 660,000 | 753.33 |
| 1996-11-01 | 1,120 | 1,140 | 1,110 | 1,140 | 1,345,000 | 760 |
| 1996-10-31 | 1,130 | 1,130 | 1,110 | 1,110 | 801,000 | 740 |
| 1996-10-30 | 1,140 | 1,150 | 1,130 | 1,130 | 908,000 | 753.33 |
| 1996-10-29 | 1,140 | 1,150 | 1,130 | 1,140 | 1,028,000 | 760 |
| 1996-10-28 | 1,130 | 1,140 | 1,120 | 1,140 | 836,000 | 760 |
| 1996-10-25 | 1,120 | 1,130 | 1,110 | 1,120 | 1,992,000 | 746.67 |
| 1996-10-24 | 1,140 | 1,150 | 1,130 | 1,130 | 1,994,000 | 753.33 |
| 1996-10-23 | 1,160 | 1,170 | 1,130 | 1,150 | 6,564,000 | 766.67 |
| 1996-10-22 | 1,150 | 1,160 | 1,140 | 1,140 | 2,053,000 | 760 |
| 1996-10-21 | 1,160 | 1,170 | 1,140 | 1,150 | 2,530,000 | 766.67 |
| 1996-10-18 | 1,170 | 1,180 | 1,160 | 1,170 | 5,759,000 | 780 |
| 1996-10-17 | 1,140 | 1,170 | 1,140 | 1,170 | 7,839,000 | 780 |
| 1996-10-16 | 1,130 | 1,140 | 1,120 | 1,130 | 3,215,000 | 753.33 |
| 1996-10-15 | 1,110 | 1,140 | 1,100 | 1,140 | 3,169,000 | 760 |
| 1996-10-14 | 1,090 | 1,110 | 1,090 | 1,110 | 1,584,000 | 740 |
| 1996-10-11 | 1,080 | 1,090 | 1,070 | 1,080 | 963,000 | 720 |
| 1996-10-09 | 1,100 | 1,100 | 1,070 | 1,070 | 1,439,000 | 713.33 |
| 1996-10-08 | 1,090 | 1,110 | 1,090 | 1,090 | 804,000 | 726.67 |
| 1996-10-07 | 1,110 | 1,120 | 1,090 | 1,090 | 1,140,000 | 726.67 |
| 1996-10-04 | 1,100 | 1,110 | 1,090 | 1,110 | 2,014,000 | 740 |
| 1996-10-03 | 1,120 | 1,120 | 1,090 | 1,090 | 2,137,000 | 726.67 |
| 1996-10-02 | 1,130 | 1,140 | 1,110 | 1,130 | 3,304,000 | 753.33 |
| 1996-10-01 | 1,130 | 1,150 | 1,120 | 1,120 | 8,123,000 | 746.67 |
| 1996-09-30 | 1,080 | 1,110 | 1,080 | 1,100 | 4,424,000 | 733.33 |
| 1996-09-27 | 1,060 | 1,090 | 1,060 | 1,080 | 2,738,000 | 720 |
| 1996-09-26 | 1,080 | 1,080 | 1,050 | 1,060 | 1,113,000 | 706.67 |
| 1996-09-25 | 1,050 | 1,080 | 1,050 | 1,080 | 1,285,000 | 720 |
| 1996-09-24 | 1,060 | 1,070 | 1,040 | 1,040 | 1,175,000 | 693.33 |
| 1996-09-20 | 1,070 | 1,080 | 1,050 | 1,050 | 899,000 | 700 |
| 1996-09-19 | 1,070 | 1,080 | 1,070 | 1,080 | 933,000 | 720 |
| 1996-09-18 | 1,090 | 1,100 | 1,080 | 1,080 | 1,337,000 | 720 |
| 1996-09-17 | 1,080 | 1,100 | 1,070 | 1,100 | 2,959,000 | 733.33 |
| 1996-09-13 | 1,050 | 1,080 | 1,040 | 1,070 | 3,469,000 | 713.33 |
| 1996-09-12 | 1,050 | 1,050 | 1,030 | 1,030 | 715,000 | 686.67 |
| 1996-09-11 | 1,050 | 1,060 | 1,040 | 1,060 | 765,000 | 706.67 |
| 1996-09-10 | 1,030 | 1,050 | 1,030 | 1,050 | 2,691,000 | 700 |
| 1996-09-09 | 1,040 | 1,050 | 1,020 | 1,030 | 2,456,000 | 686.67 |
| 1996-09-06 | 1,020 | 1,060 | 1,020 | 1,040 | 1,252,000 | 693.33 |
| 1996-09-05 | 1,020 | 1,040 | 1,020 | 1,030 | 449,000 | 686.67 |
| 1996-09-04 | 1,030 | 1,040 | 1,020 | 1,020 | 426,000 | 680 |
| 1996-09-03 | 1,020 | 1,040 | 1,000 | 1,040 | 899,000 | 693.33 |
| 1996-09-02 | 1,010 | 1,030 | 1,010 | 1,020 | 503,000 | 680 |
| 1996-08-30 | 1,040 | 1,040 | 1,010 | 1,010 | 1,646,000 | 673.33 |
| 1996-08-29 | 1,050 | 1,060 | 1,030 | 1,040 | 1,329,000 | 693.33 |
| 1996-08-28 | 1,080 | 1,090 | 1,050 | 1,060 | 1,404,000 | 706.67 |
| 1996-08-27 | 1,090 | 1,110 | 1,080 | 1,090 | 1,375,000 | 726.67 |
| 1996-08-26 | 1,090 | 1,100 | 1,080 | 1,100 | 1,362,000 | 733.33 |
| 1996-08-23 | 1,100 | 1,110 | 1,080 | 1,100 | 1,749,000 | 733.33 |
| 1996-08-22 | 1,100 | 1,110 | 1,100 | 1,100 | 727,000 | 733.33 |
| 1996-08-21 | 1,080 | 1,110 | 1,080 | 1,100 | 2,097,000 | 733.33 |
| 1996-08-20 | 1,070 | 1,080 | 1,050 | 1,080 | 1,447,000 | 720 |
| 1996-08-19 | 1,030 | 1,060 | 1,030 | 1,060 | 1,019,000 | 706.67 |
| 1996-08-16 | 1,030 | 1,040 | 1,030 | 1,030 | 627,000 | 686.67 |
| 1996-08-15 | 1,030 | 1,050 | 1,030 | 1,040 | 706,000 | 693.33 |
| 1996-08-14 | 1,010 | 1,040 | 1,000 | 1,020 | 1,879,000 | 680 |
| 1996-08-13 | 980 | 1,010 | 980 | 1,000 | 2,200,000 | 666.67 |
| 1996-08-12 | 980 | 995 | 965 | 977 | 3,528,000 | 651.33 |
| 1996-08-09 | 1,050 | 1,060 | 1,020 | 1,020 | 1,667,000 | 680 |
| 1996-08-08 | 1,050 | 1,060 | 1,050 | 1,060 | 658,000 | 706.67 |
| 1996-08-07 | 1,060 | 1,080 | 1,050 | 1,050 | 1,001,000 | 700 |
| 1996-08-06 | 1,070 | 1,080 | 1,060 | 1,060 | 607,000 | 706.67 |
| 1996-08-05 | 1,100 | 1,100 | 1,070 | 1,080 | 562,000 | 720 |
| 1996-08-02 | 1,100 | 1,100 | 1,080 | 1,090 | 690,000 | 726.67 |
| 1996-08-01 | 1,060 | 1,100 | 1,050 | 1,100 | 1,750,000 | 733.33 |
| 1996-07-31 | 1,080 | 1,090 | 1,060 | 1,070 | 2,117,000 | 713.33 |
| 1996-07-30 | 1,110 | 1,110 | 1,080 | 1,080 | 1,696,000 | 720 |
| 1996-07-29 | 1,130 | 1,140 | 1,120 | 1,120 | 644,000 | 746.67 |
| 1996-07-26 | 1,120 | 1,130 | 1,110 | 1,130 | 891,000 | 753.33 |
| 1996-07-25 | 1,120 | 1,130 | 1,100 | 1,120 | 1,618,000 | 746.67 |
| 1996-07-24 | 1,120 | 1,130 | 1,110 | 1,110 | 786,000 | 740 |
| 1996-07-23 | 1,120 | 1,130 | 1,110 | 1,130 | 1,137,000 | 753.33 |
| 1996-07-22 | 1,160 | 1,170 | 1,110 | 1,120 | 1,461,000 | 746.67 |
| 1996-07-19 | 1,180 | 1,190 | 1,160 | 1,160 | 1,668,000 | 773.33 |
| 1996-07-18 | 1,160 | 1,180 | 1,160 | 1,170 | 682,000 | 780 |
| 1996-07-17 | 1,160 | 1,170 | 1,150 | 1,170 | 593,000 | 780 |
| 1996-07-16 | 1,150 | 1,170 | 1,150 | 1,160 | 906,000 | 773.33 |
| 1996-07-15 | 1,170 | 1,180 | 1,160 | 1,170 | 725,000 | 780 |
| 1996-07-12 | 1,160 | 1,180 | 1,150 | 1,180 | 1,199,000 | 786.67 |
| 1996-07-11 | 1,160 | 1,180 | 1,150 | 1,180 | 1,320,000 | 786.67 |
| 1996-07-10 | 1,190 | 1,190 | 1,150 | 1,170 | 2,220,000 | 780 |
| 1996-07-09 | 1,190 | 1,200 | 1,180 | 1,190 | 1,450,000 | 793.33 |
| 1996-07-08 | 1,190 | 1,210 | 1,180 | 1,190 | 2,704,000 | 793.33 |
| 1996-07-05 | 1,220 | 1,230 | 1,200 | 1,220 | 3,390,000 | 813.33 |
| 1996-07-04 | 1,280 | 1,280 | 1,230 | 1,240 | 5,908,000 | 826.67 |
| 1996-07-03 | 1,270 | 1,280 | 1,260 | 1,270 | 4,594,000 | 846.67 |
| 1996-07-02 | 1,260 | 1,280 | 1,250 | 1,270 | 9,853,000 | 846.67 |
| 1996-07-01 | 1,240 | 1,250 | 1,230 | 1,250 | 1,321,000 | 833.33 |
| 1996-06-28 | 1,260 | 1,260 | 1,230 | 1,240 | 3,664,000 | 826.67 |
| 1996-06-27 | 1,240 | 1,260 | 1,240 | 1,250 | 7,492,000 | 833.33 |
| 1996-06-26 | 1,210 | 1,240 | 1,210 | 1,240 | 7,001,000 | 826.67 |
| 1996-06-25 | 1,220 | 1,230 | 1,210 | 1,210 | 1,882,000 | 806.67 |
| 1996-06-24 | 1,220 | 1,230 | 1,200 | 1,230 | 2,806,000 | 820 |
| 1996-06-21 | 1,220 | 1,230 | 1,200 | 1,210 | 2,143,000 | 806.67 |
| 1996-06-20 | 1,230 | 1,240 | 1,210 | 1,220 | 4,447,000 | 813.33 |
| 1996-06-19 | 1,180 | 1,230 | 1,170 | 1,230 | 12,995,000 | 820 |
| 1996-06-18 | 1,180 | 1,190 | 1,170 | 1,180 | 893,000 | 786.67 |
| 1996-06-17 | 1,180 | 1,190 | 1,170 | 1,170 | 1,335,000 | 780 |
| 1996-06-14 | 1,180 | 1,180 | 1,170 | 1,170 | 2,655,000 | 780 |
| 1996-06-13 | 1,180 | 1,190 | 1,170 | 1,170 | 1,605,000 | 780 |
| 1996-06-12 | 1,170 | 1,190 | 1,160 | 1,190 | 1,736,000 | 793.33 |
| 1996-06-11 | 1,160 | 1,170 | 1,150 | 1,170 | 384,000 | 780 |
| 1996-06-10 | 1,170 | 1,170 | 1,150 | 1,160 | 774,000 | 773.33 |
| 1996-06-07 | 1,170 | 1,180 | 1,160 | 1,170 | 802,000 | 780 |
| 1996-06-06 | 1,190 | 1,190 | 1,170 | 1,170 | 919,000 | 780 |
| 1996-06-05 | 1,180 | 1,200 | 1,170 | 1,190 | 2,273,000 | 793.33 |
| 1996-06-04 | 1,180 | 1,190 | 1,170 | 1,180 | 1,400,000 | 786.67 |
| 1996-06-03 | 1,180 | 1,200 | 1,170 | 1,180 | 4,590,000 | 786.67 |
| 1996-05-31 | 1,190 | 1,190 | 1,180 | 1,180 | 1,336,000 | 786.67 |
| 1996-05-30 | 1,190 | 1,200 | 1,170 | 1,190 | 3,963,000 | 793.33 |
| 1996-05-29 | 1,140 | 1,190 | 1,130 | 1,190 | 5,588,000 | 793.33 |
| 1996-05-28 | 1,140 | 1,150 | 1,130 | 1,140 | 839,000 | 760 |
| 1996-05-27 | 1,140 | 1,140 | 1,130 | 1,130 | 531,000 | 753.33 |
| 1996-05-24 | 1,140 | 1,150 | 1,130 | 1,150 | 627,000 | 766.67 |
| 1996-05-23 | 1,140 | 1,140 | 1,130 | 1,130 | 652,000 | 753.33 |
| 1996-05-22 | 1,160 | 1,160 | 1,140 | 1,140 | 744,000 | 760 |
| 1996-05-21 | 1,160 | 1,170 | 1,150 | 1,150 | 1,095,000 | 766.67 |
| 1996-05-20 | 1,160 | 1,170 | 1,150 | 1,150 | 640,000 | 766.67 |
| 1996-05-17 | 1,170 | 1,170 | 1,150 | 1,160 | 1,145,000 | 773.33 |
| 1996-05-16 | 1,170 | 1,170 | 1,160 | 1,170 | 842,000 | 780 |
| 1996-05-15 | 1,160 | 1,170 | 1,150 | 1,170 | 1,784,000 | 780 |
| 1996-05-14 | 1,150 | 1,160 | 1,140 | 1,160 | 928,000 | 773.33 |
| 1996-05-13 | 1,180 | 1,180 | 1,140 | 1,140 | 1,744,000 | 760 |
| 1996-05-10 | 1,130 | 1,170 | 1,130 | 1,160 | 4,206,000 | 773.33 |
| 1996-05-09 | 1,130 | 1,140 | 1,120 | 1,130 | 1,868,000 | 753.33 |
| 1996-05-08 | 1,120 | 1,130 | 1,120 | 1,120 | 1,064,000 | 746.67 |
| 1996-05-07 | 1,120 | 1,130 | 1,110 | 1,110 | 865,000 | 740 |
| 1996-05-02 | 1,120 | 1,130 | 1,110 | 1,120 | 1,490,000 | 746.67 |
| 1996-05-01 | 1,130 | 1,150 | 1,110 | 1,120 | 2,245,000 | 746.67 |
| 1996-04-30 | 1,100 | 1,120 | 1,100 | 1,110 | 1,005,000 | 740 |
| 1996-04-26 | 1,130 | 1,130 | 1,110 | 1,120 | 2,178,000 | 746.67 |
| 1996-04-25 | 1,140 | 1,150 | 1,130 | 1,130 | 1,260,000 | 753.33 |
| 1996-04-24 | 1,140 | 1,150 | 1,130 | 1,150 | 908,000 | 766.67 |
| 1996-04-23 | 1,150 | 1,160 | 1,130 | 1,140 | 1,054,000 | 760 |
| 1996-04-22 | 1,160 | 1,170 | 1,140 | 1,160 | 1,748,000 | 773.33 |
| 1996-04-19 | 1,130 | 1,160 | 1,130 | 1,150 | 2,810,000 | 766.67 |
| 1996-04-18 | 1,130 | 1,140 | 1,130 | 1,130 | 1,807,000 | 753.33 |
| 1996-04-17 | 1,160 | 1,170 | 1,140 | 1,140 | 2,395,000 | 760 |
| 1996-04-16 | 1,180 | 1,190 | 1,160 | 1,160 | 2,116,000 | 773.33 |
| 1996-04-15 | 1,180 | 1,190 | 1,170 | 1,180 | 1,710,000 | 786.67 |
| 1996-04-12 | 1,180 | 1,190 | 1,170 | 1,180 | 2,130,000 | 786.67 |
| 1996-04-11 | 1,190 | 1,200 | 1,180 | 1,180 | 2,112,000 | 786.67 |
| 1996-04-10 | 1,220 | 1,230 | 1,200 | 1,200 | 3,378,000 | 800 |
| 1996-04-09 | 1,210 | 1,230 | 1,200 | 1,210 | 5,863,000 | 806.67 |
| 1996-04-08 | 1,210 | 1,220 | 1,190 | 1,190 | 3,601,000 | 793.33 |
| 1996-04-05 | 1,200 | 1,220 | 1,190 | 1,220 | 3,544,000 | 813.33 |
| 1996-04-04 | 1,200 | 1,210 | 1,190 | 1,190 | 2,290,000 | 793.33 |
| 1996-04-03 | 1,210 | 1,220 | 1,190 | 1,190 | 3,880,000 | 793.33 |
| 1996-04-02 | 1,190 | 1,220 | 1,180 | 1,210 | 11,173,000 | 806.67 |
| 1996-04-01 | 1,170 | 1,200 | 1,160 | 1,180 | 5,537,000 | 786.67 |
| 1996-03-29 | 1,180 | 1,190 | 1,170 | 1,190 | 3,020,000 | 793.33 |
| 1996-03-28 | 1,190 | 1,200 | 1,170 | 1,170 | 4,989,000 | 780 |
| 1996-03-27 | 1,160 | 1,200 | 1,150 | 1,200 | 10,712,000 | 800 |
| 1996-03-26 | 1,170 | 1,180 | 1,150 | 1,160 | 13,038,000 | 773.33 |
| 1996-03-25 | 1,110 | 1,130 | 1,100 | 1,130 | 3,645,000 | 753.33 |
| 1996-03-22 | 1,110 | 1,110 | 1,090 | 1,100 | 2,911,000 | 733.33 |
| 1996-03-21 | 1,100 | 1,110 | 1,100 | 1,100 | 2,495,000 | 733.33 |
| 1996-03-19 | 1,080 | 1,100 | 1,080 | 1,090 | 3,114,000 | 726.67 |
| 1996-03-18 | 1,110 | 1,120 | 1,080 | 1,080 | 5,242,000 | 720 |
| 1996-03-15 | 1,140 | 1,150 | 1,100 | 1,110 | 13,276,000 | 740 |
| 1996-03-14 | 1,070 | 1,130 | 1,060 | 1,120 | 23,846,000 | 746.67 |
| 1996-03-13 | 1,030 | 1,040 | 1,010 | 1,030 | 3,694,000 | 686.67 |
| 1996-03-12 | 1,030 | 1,040 | 1,010 | 1,020 | 3,770,000 | 680 |
| 1996-03-11 | 1,020 | 1,040 | 1,000 | 1,000 | 4,771,000 | 666.67 |
| 1996-03-08 | 1,000 | 1,060 | 1,000 | 1,050 | 13,575,000 | 700 |
| 1996-03-07 | 1,030 | 1,030 | 1,000 | 1,010 | 5,756,000 | 673.33 |
| 1996-03-06 | 979 | 1,030 | 972 | 1,020 | 13,050,000 | 680 |
| 1996-03-05 | 958 | 981 | 958 | 977 | 1,632,000 | 651.33 |
| 1996-03-04 | 960 | 962 | 956 | 959 | 700,000 | 639.33 |
| 1996-03-01 | 962 | 970 | 957 | 957 | 1,633,000 | 638 |
| 1996-02-29 | 957 | 965 | 951 | 960 | 2,157,000 | 640 |
| 1996-02-28 | 968 | 972 | 951 | 951 | 2,500,000 | 634 |
| 1996-02-27 | 978 | 981 | 962 | 963 | 2,723,000 | 642 |
| 1996-02-26 | 970 | 977 | 963 | 973 | 3,578,000 | 648.67 |
| 1996-02-23 | 981 | 984 | 971 | 975 | 2,309,000 | 650 |
| 1996-02-22 | 980 | 989 | 971 | 971 | 5,216,000 | 647.33 |
| 1996-02-21 | 962 | 981 | 960 | 970 | 5,363,000 | 646.67 |
| 1996-02-20 | 967 | 983 | 959 | 963 | 5,106,000 | 642 |
| 1996-02-19 | 933 | 970 | 931 | 970 | 1,889,000 | 646.67 |
| 1996-02-16 | 925 | 938 | 922 | 925 | 1,518,000 | 616.67 |
| 1996-02-15 | 933 | 944 | 928 | 929 | 806,000 | 619.33 |
| 1996-02-14 | 930 | 935 | 926 | 933 | 614,000 | 622 |
| 1996-02-13 | 942 | 945 | 928 | 930 | 401,000 | 620 |
| 1996-02-09 | 949 | 951 | 935 | 942 | 831,000 | 628 |
| 1996-02-08 | 941 | 958 | 941 | 948 | 1,524,000 | 632 |
| 1996-02-07 | 940 | 940 | 931 | 940 | 898,000 | 626.67 |
| 1996-02-06 | 923 | 938 | 921 | 935 | 796,000 | 623.33 |
| 1996-02-05 | 940 | 944 | 920 | 923 | 1,819,000 | 615.33 |
| 1996-02-02 | 949 | 959 | 943 | 944 | 1,254,000 | 629.33 |
| 1996-02-01 | 950 | 956 | 942 | 949 | 1,766,000 | 632.67 |
| 1996-01-31 | 957 | 967 | 948 | 948 | 1,865,000 | 632 |
| 1996-01-30 | 920 | 958 | 920 | 948 | 2,100,000 | 632 |
| 1996-01-29 | 935 | 935 | 921 | 924 | 777,000 | 616 |
| 1996-01-26 | 943 | 946 | 921 | 936 | 1,312,000 | 624 |
| 1996-01-25 | 945 | 948 | 937 | 940 | 834,000 | 626.67 |
| 1996-01-24 | 945 | 950 | 936 | 943 | 884,000 | 628.67 |
| 1996-01-23 | 939 | 966 | 935 | 949 | 2,351,000 | 632.67 |
| 1996-01-22 | 932 | 946 | 927 | 931 | 987,000 | 620.67 |
| 1996-01-19 | 922 | 933 | 911 | 928 | 1,508,000 | 618.67 |
| 1996-01-18 | 932 | 940 | 921 | 927 | 1,631,000 | 618 |
| 1996-01-17 | 965 | 966 | 935 | 942 | 1,766,000 | 628 |
| 1996-01-16 | 975 | 975 | 956 | 956 | 1,556,000 | 637.33 |
| 1996-01-12 | 978 | 985 | 960 | 970 | 3,709,000 | 646.67 |
| 1996-01-11 | 968 | 975 | 951 | 958 | 3,435,000 | 638.67 |
| 1996-01-10 | 989 | 1,000 | 964 | 978 | 10,053,000 | 652 |
| 1996-01-09 | 948 | 995 | 945 | 993 | 17,908,000 | 662 |
| 1996-01-08 | 937 | 955 | 933 | 938 | 8,347,000 | 625.33 |
| 1996-01-05 | 879 | 936 | 876 | 930 | 7,291,000 | 620 |
| 1996-01-04 | 889 | 889 | 875 | 879 | 798,000 | 586 |
分割・併合履歴 ： [2024-12-27]1株→3株 [2016-09-28]1株→0.5株