9020 東日本旅客鉄道(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 | 517,000 | 521,000 | 511,000 | 521,000 | 936 | 1,736.67 |
| 1996-12-27 | 518,000 | 527,000 | 510,000 | 517,000 | 3,670 | 1,723.33 |
| 1996-12-26 | 500,000 | 504,000 | 497,000 | 500,000 | 3,665 | 1,666.67 |
| 1996-12-25 | 485,000 | 498,000 | 481,000 | 498,000 | 2,601 | 1,660 |
| 1996-12-24 | 487,000 | 500,000 | 481,000 | 490,000 | 2,959 | 1,633.33 |
| 1996-12-20 | 481,000 | 483,000 | 476,000 | 480,000 | 3,045 | 1,600 |
| 1996-12-19 | 480,000 | 488,000 | 476,000 | 476,000 | 3,521 | 1,586.67 |
| 1996-12-18 | 500,000 | 502,000 | 485,000 | 485,000 | 4,114 | 1,616.67 |
| 1996-12-17 | 490,000 | 500,000 | 489,000 | 500,000 | 1,592 | 1,666.67 |
| 1996-12-16 | 495,000 | 499,000 | 487,000 | 490,000 | 1,965 | 1,633.33 |
| 1996-12-13 | 486,000 | 495,000 | 485,000 | 485,000 | 4,865 | 1,616.67 |
| 1996-12-12 | 495,000 | 497,000 | 487,000 | 490,000 | 4,214 | 1,633.33 |
| 1996-12-11 | 510,000 | 510,000 | 499,000 | 502,000 | 3,721 | 1,673.33 |
| 1996-12-10 | 514,000 | 514,000 | 497,000 | 501,000 | 4,447 | 1,670 |
| 1996-12-09 | 499,000 | 510,000 | 498,000 | 504,000 | 2,259 | 1,680 |
| 1996-12-06 | 503,000 | 508,000 | 485,000 | 485,000 | 3,905 | 1,616.67 |
| 1996-12-05 | 501,000 | 503,000 | 499,000 | 500,000 | 2,466 | 1,666.67 |
| 1996-12-04 | 502,000 | 504,000 | 500,000 | 500,000 | 4,662 | 1,666.67 |
| 1996-12-03 | 510,000 | 510,000 | 498,000 | 503,000 | 4,743 | 1,676.67 |
| 1996-12-02 | 521,000 | 521,000 | 511,000 | 511,000 | 1,741 | 1,703.33 |
| 1996-11-29 | 520,000 | 524,000 | 518,000 | 522,000 | 1,667 | 1,740 |
| 1996-11-28 | 533,000 | 534,000 | 520,000 | 520,000 | 1,912 | 1,733.33 |
| 1996-11-27 | 533,000 | 536,000 | 529,000 | 536,000 | 3,599 | 1,786.67 |
| 1996-11-26 | 536,000 | 540,000 | 527,000 | 529,000 | 2,962 | 1,763.33 |
| 1996-11-25 | 541,000 | 543,000 | 539,000 | 539,000 | 2,561 | 1,796.67 |
| 1996-11-22 | 532,000 | 545,000 | 532,000 | 544,000 | 3,356 | 1,813.33 |
| 1996-11-21 | 531,000 | 536,000 | 531,000 | 532,000 | 2,442 | 1,773.33 |
| 1996-11-20 | 530,000 | 535,000 | 529,000 | 531,000 | 4,393 | 1,770 |
| 1996-11-19 | 524,000 | 528,000 | 523,000 | 526,000 | 1,732 | 1,753.33 |
| 1996-11-18 | 525,000 | 525,000 | 521,000 | 524,000 | 1,023 | 1,746.67 |
| 1996-11-15 | 525,000 | 527,000 | 524,000 | 526,000 | 1,149 | 1,753.33 |
| 1996-11-14 | 528,000 | 528,000 | 525,000 | 525,000 | 1,458 | 1,750 |
| 1996-11-13 | 530,000 | 532,000 | 525,000 | 525,000 | 1,888 | 1,750 |
| 1996-11-12 | 524,000 | 530,000 | 524,000 | 526,000 | 1,628 | 1,753.33 |
| 1996-11-11 | 527,000 | 528,000 | 524,000 | 525,000 | 1,283 | 1,750 |
| 1996-11-08 | 516,000 | 524,000 | 516,000 | 519,000 | 1,835 | 1,730 |
| 1996-11-07 | 518,000 | 520,000 | 517,000 | 517,000 | 1,825 | 1,723.33 |
| 1996-11-06 | 517,000 | 520,000 | 515,000 | 518,000 | 2,898 | 1,726.67 |
| 1996-11-05 | 521,000 | 527,000 | 520,000 | 521,000 | 2,535 | 1,736.67 |
| 1996-11-01 | 529,000 | 529,000 | 518,000 | 518,000 | 1,342 | 1,726.67 |
| 1996-10-31 | 533,000 | 533,000 | 523,000 | 523,000 | 2,317 | 1,743.33 |
| 1996-10-30 | 533,000 | 534,000 | 527,000 | 528,000 | 1,867 | 1,760 |
| 1996-10-29 | 525,000 | 530,000 | 522,000 | 528,000 | 1,681 | 1,760 |
| 1996-10-28 | 517,000 | 524,000 | 517,000 | 520,000 | 2,544 | 1,733.33 |
| 1996-10-25 | 520,000 | 524,000 | 516,000 | 520,000 | 2,035 | 1,733.33 |
| 1996-10-24 | 525,000 | 527,000 | 525,000 | 525,000 | 916 | 1,750 |
| 1996-10-23 | 521,000 | 529,000 | 520,000 | 528,000 | 2,544 | 1,760 |
| 1996-10-22 | 519,000 | 527,000 | 518,000 | 525,000 | 3,123 | 1,750 |
| 1996-10-21 | 521,000 | 530,000 | 520,000 | 525,000 | 3,271 | 1,750 |
| 1996-10-18 | 519,000 | 527,000 | 519,000 | 526,000 | 2,741 | 1,753.33 |
| 1996-10-17 | 523,000 | 530,000 | 515,000 | 517,000 | 7,349 | 1,723.33 |
| 1996-10-16 | 510,000 | 520,000 | 507,000 | 518,000 | 3,721 | 1,726.67 |
| 1996-10-15 | 507,000 | 510,000 | 504,000 | 508,000 | 3,785 | 1,693.33 |
| 1996-10-14 | 497,000 | 505,000 | 497,000 | 503,000 | 3,176 | 1,676.67 |
| 1996-10-11 | 496,000 | 498,000 | 491,000 | 497,000 | 3,524 | 1,656.67 |
| 1996-10-09 | 500,000 | 502,000 | 497,000 | 498,000 | 7,792 | 1,660 |
| 1996-10-08 | 525,000 | 525,000 | 506,000 | 509,000 | 6,720 | 1,696.67 |
| 1996-10-07 | 534,000 | 534,000 | 526,000 | 526,000 | 2,898 | 1,753.33 |
| 1996-10-04 | 538,000 | 540,000 | 535,000 | 535,000 | 1,686 | 1,783.33 |
| 1996-10-03 | 535,000 | 544,000 | 535,000 | 537,000 | 3,309 | 1,790 |
| 1996-10-02 | 533,000 | 533,000 | 530,000 | 533,000 | 2,298 | 1,776.67 |
| 1996-10-01 | 535,000 | 535,000 | 526,000 | 533,000 | 1,845 | 1,776.67 |
| 1996-09-30 | 532,000 | 538,000 | 525,000 | 538,000 | 1,550 | 1,793.33 |
| 1996-09-27 | 531,000 | 535,000 | 523,000 | 533,000 | 1,597 | 1,776.67 |
| 1996-09-26 | 540,000 | 543,000 | 528,000 | 528,000 | 2,083 | 1,760 |
| 1996-09-25 | 546,000 | 552,000 | 537,000 | 540,000 | 2,365 | 1,800 |
| 1996-09-24 | 559,000 | 563,000 | 548,000 | 551,000 | 8,453 | 1,836.67 |
| 1996-09-20 | 547,000 | 566,000 | 545,000 | 554,000 | 7,748 | 1,846.67 |
| 1996-09-19 | 545,000 | 547,000 | 539,000 | 547,000 | 1,888 | 1,823.33 |
| 1996-09-18 | 549,000 | 552,000 | 547,000 | 547,000 | 1,484 | 1,823.33 |
| 1996-09-17 | 555,000 | 555,000 | 547,000 | 549,000 | 2,739 | 1,830 |
| 1996-09-13 | 527,000 | 539,000 | 527,000 | 539,000 | 4,048 | 1,796.67 |
| 1996-09-12 | 522,000 | 530,000 | 521,000 | 526,000 | 2,377 | 1,753.33 |
| 1996-09-11 | 525,000 | 526,000 | 522,000 | 523,000 | 964 | 1,743.33 |
| 1996-09-10 | 524,000 | 530,000 | 523,000 | 530,000 | 1,840 | 1,766.67 |
| 1996-09-09 | 522,000 | 527,000 | 515,000 | 521,000 | 2,400 | 1,736.67 |
| 1996-09-06 | 521,000 | 531,000 | 521,000 | 531,000 | 3,827 | 1,770 |
| 1996-09-05 | 512,000 | 521,000 | 511,000 | 519,000 | 2,619 | 1,730 |
| 1996-09-04 | 510,000 | 511,000 | 509,000 | 511,000 | 1,175 | 1,703.33 |
| 1996-09-03 | 510,000 | 512,000 | 507,000 | 510,000 | 1,401 | 1,700 |
| 1996-09-02 | 508,000 | 510,000 | 506,000 | 510,000 | 1,956 | 1,700 |
| 1996-08-30 | 508,000 | 509,000 | 505,000 | 508,000 | 3,705 | 1,693.33 |
| 1996-08-29 | 516,000 | 518,000 | 511,000 | 513,000 | 1,230 | 1,710 |
| 1996-08-28 | 512,000 | 519,000 | 508,000 | 516,000 | 2,944 | 1,720 |
| 1996-08-27 | 522,000 | 524,000 | 518,000 | 519,000 | 2,196 | 1,730 |
| 1996-08-26 | 531,000 | 532,000 | 519,000 | 519,000 | 2,452 | 1,730 |
| 1996-08-23 | 529,000 | 540,000 | 525,000 | 535,000 | 2,915 | 1,783.33 |
| 1996-08-22 | 517,000 | 521,000 | 516,000 | 519,000 | 1,374 | 1,730 |
| 1996-08-21 | 512,000 | 522,000 | 510,000 | 520,000 | 2,304 | 1,733.33 |
| 1996-08-20 | 501,000 | 513,000 | 501,000 | 509,000 | 2,772 | 1,696.67 |
| 1996-08-19 | 523,000 | 523,000 | 497,000 | 498,000 | 5,797 | 1,660 |
| 1996-08-16 | 518,000 | 523,000 | 515,000 | 523,000 | 1,409 | 1,743.33 |
| 1996-08-15 | 526,000 | 530,000 | 513,000 | 514,000 | 3,670 | 1,713.33 |
| 1996-08-14 | 525,000 | 537,000 | 525,000 | 536,000 | 1,984 | 1,786.67 |
| 1996-08-13 | 527,000 | 527,000 | 523,000 | 525,000 | 1,096 | 1,750 |
| 1996-08-12 | 523,000 | 528,000 | 520,000 | 527,000 | 1,006 | 1,756.67 |
| 1996-08-09 | 533,000 | 535,000 | 521,000 | 521,000 | 1,570 | 1,736.67 |
| 1996-08-08 | 526,000 | 539,000 | 526,000 | 538,000 | 2,564 | 1,793.33 |
| 1996-08-07 | 546,000 | 549,000 | 544,000 | 546,000 | 3,151 | 1,820 |
| 1996-08-06 | 550,000 | 550,000 | 545,000 | 549,000 | 2,224 | 1,830 |
| 1996-08-05 | 551,000 | 551,000 | 548,000 | 550,000 | 976 | 1,833.33 |
| 1996-08-02 | 551,000 | 554,000 | 547,000 | 548,000 | 3,650 | 1,826.67 |
| 1996-08-01 | 555,000 | 556,000 | 548,000 | 552,000 | 3,204 | 1,840 |
| 1996-07-31 | 555,000 | 555,000 | 554,000 | 555,000 | 1,823 | 1,850 |
| 1996-07-30 | 559,000 | 559,000 | 554,000 | 558,000 | 1,974 | 1,860 |
| 1996-07-29 | 558,000 | 562,000 | 553,000 | 555,000 | 2,225 | 1,850 |
| 1996-07-26 | 562,000 | 562,000 | 554,000 | 555,000 | 3,276 | 1,850 |
| 1996-07-25 | 563,000 | 563,000 | 553,000 | 557,000 | 1,425 | 1,856.67 |
| 1996-07-24 | 566,000 | 566,000 | 560,000 | 562,000 | 1,723 | 1,873.33 |
| 1996-07-23 | 549,000 | 564,000 | 548,000 | 564,000 | 2,547 | 1,880 |
| 1996-07-22 | 559,000 | 559,000 | 551,000 | 552,000 | 1,320 | 1,840 |
| 1996-07-19 | 560,000 | 560,000 | 555,000 | 555,000 | 1,801 | 1,850 |
| 1996-07-18 | 555,000 | 557,000 | 553,000 | 557,000 | 3,970 | 1,856.67 |
| 1996-07-17 | 556,000 | 557,000 | 550,000 | 553,000 | 1,502 | 1,843.33 |
| 1996-07-16 | 551,000 | 555,000 | 548,000 | 551,000 | 2,299 | 1,836.67 |
| 1996-07-15 | 558,000 | 563,000 | 558,000 | 561,000 | 1,308 | 1,870 |
| 1996-07-12 | 563,000 | 565,000 | 563,000 | 564,000 | 1,885 | 1,880 |
| 1996-07-11 | 570,000 | 570,000 | 566,000 | 570,000 | 1,602 | 1,900 |
| 1996-07-10 | 565,000 | 573,000 | 565,000 | 570,000 | 2,214 | 1,900 |
| 1996-07-09 | 563,000 | 565,000 | 562,000 | 563,000 | 1,109 | 1,876.67 |
| 1996-07-08 | 567,000 | 568,000 | 562,000 | 562,000 | 1,528 | 1,873.33 |
| 1996-07-05 | 582,000 | 582,000 | 568,000 | 572,000 | 830 | 1,906.67 |
| 1996-07-04 | 585,000 | 585,000 | 577,000 | 582,000 | 566 | 1,940 |
| 1996-07-03 | 586,000 | 588,000 | 582,000 | 587,000 | 2,731 | 1,956.67 |
| 1996-07-02 | 588,000 | 589,000 | 575,000 | 582,000 | 2,929 | 1,940 |
| 1996-07-01 | 579,000 | 580,000 | 574,000 | 578,000 | 2,269 | 1,926.67 |
| 1996-06-28 | 574,000 | 576,000 | 571,000 | 575,000 | 1,833 | 1,916.67 |
| 1996-06-27 | 580,000 | 580,000 | 561,000 | 569,000 | 2,403 | 1,896.67 |
| 1996-06-26 | 575,000 | 580,000 | 575,000 | 580,000 | 1,746 | 1,933.33 |
| 1996-06-25 | 588,000 | 589,000 | 583,000 | 585,000 | 2,210 | 1,950 |
| 1996-06-24 | 585,000 | 590,000 | 580,000 | 587,000 | 2,254 | 1,956.67 |
| 1996-06-21 | 582,000 | 585,000 | 577,000 | 579,000 | 2,105 | 1,930 |
| 1996-06-20 | 585,000 | 585,000 | 579,000 | 579,000 | 1,672 | 1,930 |
| 1996-06-19 | 582,000 | 590,000 | 579,000 | 590,000 | 2,886 | 1,966.67 |
| 1996-06-18 | 590,000 | 590,000 | 575,000 | 582,000 | 2,276 | 1,940 |
| 1996-06-17 | 593,000 | 595,000 | 585,000 | 589,000 | 3,054 | 1,963.33 |
| 1996-06-14 | 593,000 | 593,000 | 583,000 | 590,000 | 4,368 | 1,966.67 |
| 1996-06-13 | 580,000 | 585,000 | 579,000 | 583,000 | 1,470 | 1,943.33 |
| 1996-06-12 | 585,000 | 585,000 | 577,000 | 580,000 | 1,139 | 1,933.33 |
| 1996-06-11 | 578,000 | 580,000 | 576,000 | 579,000 | 1,448 | 1,930 |
| 1996-06-10 | 578,000 | 580,000 | 577,000 | 577,000 | 919 | 1,923.33 |
| 1996-06-07 | 572,000 | 584,000 | 572,000 | 580,000 | 2,649 | 1,933.33 |
| 1996-06-06 | 569,000 | 574,000 | 568,000 | 573,000 | 2,046 | 1,910 |
| 1996-06-05 | 578,000 | 579,000 | 565,000 | 566,000 | 3,044 | 1,886.67 |
| 1996-06-04 | 588,000 | 590,000 | 581,000 | 584,000 | 13,118 | 1,946.67 |
| 1996-06-03 | 595,000 | 603,000 | 581,000 | 603,000 | 18,575 | 2,010 |
| 1996-05-31 | 590,000 | 595,000 | 584,000 | 595,000 | 10,747 | 1,983.33 |
| 1996-05-30 | 588,000 | 589,000 | 585,000 | 589,000 | 4,343 | 1,963.33 |
| 1996-05-29 | 588,000 | 591,000 | 585,000 | 588,000 | 9,853 | 1,960 |
| 1996-05-28 | 580,000 | 588,000 | 580,000 | 588,000 | 9,237 | 1,960 |
| 1996-05-27 | 574,000 | 581,000 | 573,000 | 578,000 | 5,465 | 1,926.67 |
| 1996-05-24 | 571,000 | 574,000 | 569,000 | 574,000 | 2,530 | 1,913.33 |
| 1996-05-23 | 572,000 | 574,000 | 566,000 | 574,000 | 3,880 | 1,913.33 |
| 1996-05-22 | 570,000 | 575,000 | 570,000 | 574,000 | 4,699 | 1,913.33 |
| 1996-05-21 | 564,000 | 570,000 | 561,000 | 565,000 | 5,870 | 1,883.33 |
| 1996-05-20 | 559,000 | 562,000 | 559,000 | 559,000 | 3,585 | 1,863.33 |
| 1996-05-17 | 558,000 | 558,000 | 553,000 | 557,000 | 2,577 | 1,856.67 |
| 1996-05-16 | 558,000 | 560,000 | 555,000 | 558,000 | 2,925 | 1,860 |
| 1996-05-15 | 554,000 | 558,000 | 553,000 | 556,000 | 2,441 | 1,853.33 |
| 1996-05-14 | 547,000 | 551,000 | 545,000 | 548,000 | 1,788 | 1,826.67 |
| 1996-05-13 | 544,000 | 547,000 | 542,000 | 547,000 | 1,559 | 1,823.33 |
| 1996-05-10 | 548,000 | 549,000 | 543,000 | 547,000 | 2,293 | 1,823.33 |
| 1996-05-09 | 549,000 | 550,000 | 541,000 | 543,000 | 1,965 | 1,810 |
| 1996-05-08 | 545,000 | 550,000 | 545,000 | 549,000 | 2,385 | 1,830 |
| 1996-05-07 | 548,000 | 552,000 | 547,000 | 548,000 | 2,413 | 1,826.67 |
| 1996-05-02 | 550,000 | 552,000 | 540,000 | 548,000 | 2,482 | 1,826.67 |
| 1996-05-01 | 562,000 | 562,000 | 550,000 | 550,000 | 1,719 | 1,833.33 |
| 1996-04-30 | 559,000 | 560,000 | 554,000 | 559,000 | 2,349 | 1,863.33 |
| 1996-04-26 | 560,000 | 563,000 | 559,000 | 560,000 | 3,902 | 1,866.67 |
| 1996-04-25 | 558,000 | 560,000 | 554,000 | 560,000 | 4,263 | 1,866.67 |
| 1996-04-24 | 550,000 | 555,000 | 549,000 | 552,000 | 1,795 | 1,840 |
| 1996-04-23 | 547,000 | 552,000 | 547,000 | 550,000 | 2,749 | 1,833.33 |
| 1996-04-22 | 553,000 | 554,000 | 547,000 | 550,000 | 1,412 | 1,833.33 |
| 1996-04-19 | 551,000 | 555,000 | 550,000 | 553,000 | 3,366 | 1,843.33 |
| 1996-04-18 | 555,000 | 562,000 | 553,000 | 557,000 | 11,126 | 1,856.67 |
| 1996-04-17 | 549,000 | 553,000 | 545,000 | 553,000 | 4,725 | 1,843.33 |
| 1996-04-16 | 550,000 | 555,000 | 545,000 | 545,000 | 2,869 | 1,816.67 |
| 1996-04-15 | 548,000 | 550,000 | 548,000 | 550,000 | 2,061 | 1,833.33 |
| 1996-04-12 | 550,000 | 550,000 | 545,000 | 548,000 | 4,786 | 1,826.67 |
| 1996-04-11 | 546,000 | 548,000 | 544,000 | 544,000 | 2,084 | 1,813.33 |
| 1996-04-10 | 550,000 | 551,000 | 545,000 | 545,000 | 3,894 | 1,816.67 |
| 1996-04-09 | 545,000 | 550,000 | 544,000 | 549,000 | 1,949 | 1,830 |
| 1996-04-08 | 542,000 | 545,000 | 541,000 | 543,000 | 1,908 | 1,810 |
| 1996-04-05 | 537,000 | 543,000 | 537,000 | 542,000 | 1,958 | 1,806.67 |
| 1996-04-04 | 541,000 | 545,000 | 536,000 | 537,000 | 1,229 | 1,790 |
| 1996-04-03 | 550,000 | 550,000 | 545,000 | 546,000 | 2,419 | 1,820 |
| 1996-04-02 | 551,000 | 551,000 | 548,000 | 550,000 | 2,607 | 1,833.33 |
| 1996-04-01 | 550,000 | 553,000 | 549,000 | 550,000 | 4,114 | 1,833.33 |
| 1996-03-29 | 545,000 | 550,000 | 545,000 | 550,000 | 3,514 | 1,833.33 |
| 1996-03-28 | 545,000 | 547,000 | 545,000 | 545,000 | 1,796 | 1,816.67 |
| 1996-03-27 | 547,000 | 547,000 | 544,000 | 545,000 | 1,511 | 1,816.67 |
| 1996-03-26 | 545,000 | 549,000 | 543,000 | 546,000 | 4,238 | 1,820 |
| 1996-03-25 | 542,000 | 545,000 | 541,000 | 545,000 | 3,763 | 1,816.67 |
| 1996-03-22 | 538,000 | 541,000 | 538,000 | 541,000 | 5,250 | 1,803.33 |
| 1996-03-21 | 539,000 | 540,000 | 538,000 | 540,000 | 3,011 | 1,800 |
| 1996-03-19 | 539,000 | 540,000 | 537,000 | 538,000 | 2,426 | 1,793.33 |
| 1996-03-18 | 538,000 | 540,000 | 537,000 | 539,000 | 2,462 | 1,796.67 |
| 1996-03-15 | 535,000 | 540,000 | 535,000 | 538,000 | 1,950 | 1,793.33 |
| 1996-03-14 | 533,000 | 539,000 | 532,000 | 539,000 | 2,319 | 1,796.67 |
| 1996-03-13 | 533,000 | 534,000 | 532,000 | 533,000 | 9,464 | 1,776.67 |
| 1996-03-12 | 533,000 | 536,000 | 532,000 | 533,000 | 4,639 | 1,776.67 |
| 1996-03-11 | 531,000 | 534,000 | 528,000 | 531,000 | 2,389 | 1,770 |
| 1996-03-08 | 532,000 | 536,000 | 532,000 | 534,000 | 3,803 | 1,780 |
| 1996-03-07 | 537,000 | 539,000 | 537,000 | 537,000 | 2,126 | 1,790 |
| 1996-03-06 | 539,000 | 540,000 | 538,000 | 539,000 | 2,423 | 1,796.67 |
| 1996-03-05 | 537,000 | 540,000 | 537,000 | 539,000 | 1,584 | 1,796.67 |
| 1996-03-04 | 540,000 | 540,000 | 538,000 | 539,000 | 2,564 | 1,796.67 |
| 1996-03-01 | 537,000 | 540,000 | 537,000 | 540,000 | 2,693 | 1,800 |
| 1996-02-29 | 538,000 | 540,000 | 537,000 | 537,000 | 3,231 | 1,790 |
| 1996-02-28 | 538,000 | 539,000 | 536,000 | 537,000 | 2,128 | 1,790 |
| 1996-02-27 | 535,000 | 538,000 | 532,000 | 536,000 | 2,758 | 1,786.67 |
| 1996-02-26 | 528,000 | 535,000 | 528,000 | 533,000 | 3,371 | 1,776.67 |
| 1996-02-23 | 537,000 | 540,000 | 537,000 | 540,000 | 2,261 | 1,800 |
| 1996-02-22 | 540,000 | 540,000 | 535,000 | 538,000 | 4,565 | 1,793.33 |
| 1996-02-21 | 539,000 | 540,000 | 538,000 | 540,000 | 2,704 | 1,800 |
| 1996-02-20 | 538,000 | 540,000 | 537,000 | 540,000 | 1,884 | 1,800 |
| 1996-02-19 | 537,000 | 540,000 | 537,000 | 540,000 | 1,209 | 1,800 |
| 1996-02-16 | 539,000 | 540,000 | 537,000 | 540,000 | 2,953 | 1,800 |
| 1996-02-15 | 540,000 | 542,000 | 539,000 | 539,000 | 2,979 | 1,796.67 |
| 1996-02-14 | 542,000 | 543,000 | 540,000 | 540,000 | 3,032 | 1,800 |
| 1996-02-13 | 543,000 | 545,000 | 541,000 | 543,000 | 2,716 | 1,810 |
| 1996-02-09 | 538,000 | 543,000 | 538,000 | 543,000 | 3,299 | 1,810 |
| 1996-02-08 | 537,000 | 541,000 | 536,000 | 537,000 | 2,729 | 1,790 |
| 1996-02-07 | 539,000 | 543,000 | 537,000 | 537,000 | 4,183 | 1,790 |
| 1996-02-06 | 540,000 | 542,000 | 539,000 | 539,000 | 4,389 | 1,796.67 |
| 1996-02-05 | 539,000 | 544,000 | 539,000 | 543,000 | 4,347 | 1,810 |
| 1996-02-02 | 538,000 | 543,000 | 538,000 | 538,000 | 5,907 | 1,793.33 |
| 1996-02-01 | 537,000 | 539,000 | 535,000 | 538,000 | 4,723 | 1,793.33 |
| 1996-01-31 | 535,000 | 537,000 | 532,000 | 532,000 | 5,369 | 1,773.33 |
| 1996-01-30 | 530,000 | 535,000 | 530,000 | 534,000 | 4,614 | 1,780 |
| 1996-01-29 | 527,000 | 532,000 | 526,000 | 530,000 | 3,018 | 1,766.67 |
| 1996-01-26 | 529,000 | 530,000 | 527,000 | 529,000 | 3,609 | 1,763.33 |
| 1996-01-25 | 532,000 | 535,000 | 529,000 | 531,000 | 9,354 | 1,770 |
| 1996-01-24 | 522,000 | 530,000 | 522,000 | 530,000 | 5,571 | 1,766.67 |
| 1996-01-23 | 522,000 | 525,000 | 522,000 | 522,000 | 2,519 | 1,740 |
| 1996-01-22 | 524,000 | 526,000 | 522,000 | 524,000 | 3,093 | 1,746.67 |
| 1996-01-19 | 526,000 | 526,000 | 523,000 | 524,000 | 2,893 | 1,746.67 |
| 1996-01-18 | 520,000 | 527,000 | 519,000 | 526,000 | 6,814 | 1,753.33 |
| 1996-01-17 | 520,000 | 525,000 | 520,000 | 521,000 | 7,141 | 1,736.67 |
| 1996-01-16 | 514,000 | 520,000 | 514,000 | 516,000 | 3,216 | 1,720 |
| 1996-01-12 | 518,000 | 519,000 | 511,000 | 511,000 | 5,401 | 1,703.33 |
| 1996-01-11 | 520,000 | 524,000 | 517,000 | 519,000 | 6,066 | 1,730 |
| 1996-01-10 | 512,000 | 520,000 | 512,000 | 519,000 | 4,708 | 1,730 |
| 1996-01-09 | 510,000 | 513,000 | 509,000 | 512,000 | 4,573 | 1,706.67 |
| 1996-01-08 | 509,000 | 510,000 | 507,000 | 508,000 | 1,983 | 1,693.33 |
| 1996-01-05 | 510,000 | 510,000 | 505,000 | 509,000 | 2,279 | 1,696.67 |
| 1996-01-04 | 510,000 | 512,000 | 507,000 | 507,000 | 2,202 | 1,690 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2009-01-05]1株→100株