9404 日本テレビホールディングス(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 | 34,500 | 35,000 | 34,500 | 35,000 | 6,160 | 1,750 |
| 1996-12-27 | 34,400 | 35,200 | 34,400 | 35,100 | 18,250 | 1,755 |
| 1996-12-26 | 33,700 | 34,100 | 33,700 | 34,100 | 7,530 | 1,705 |
| 1996-12-25 | 33,900 | 34,000 | 33,600 | 34,000 | 3,620 | 1,700 |
| 1996-12-24 | 34,300 | 34,500 | 33,500 | 33,500 | 14,520 | 1,675 |
| 1996-12-20 | 34,400 | 34,400 | 34,000 | 34,300 | 16,120 | 1,715 |
| 1996-12-19 | 34,100 | 34,600 | 34,100 | 34,300 | 18,860 | 1,715 |
| 1996-12-18 | 34,700 | 35,000 | 34,500 | 34,700 | 8,690 | 1,735 |
| 1996-12-17 | 34,500 | 34,800 | 34,400 | 34,700 | 16,180 | 1,735 |
| 1996-12-16 | 35,100 | 35,500 | 34,700 | 34,900 | 16,360 | 1,745 |
| 1996-12-13 | 34,500 | 35,000 | 34,300 | 35,000 | 27,550 | 1,750 |
| 1996-12-12 | 34,300 | 34,800 | 34,100 | 34,800 | 17,460 | 1,740 |
| 1996-12-11 | 35,000 | 35,100 | 34,300 | 34,300 | 17,890 | 1,715 |
| 1996-12-10 | 34,500 | 35,200 | 34,300 | 34,900 | 18,920 | 1,745 |
| 1996-12-09 | 34,700 | 34,900 | 34,500 | 34,800 | 16,390 | 1,740 |
| 1996-12-06 | 34,600 | 34,700 | 33,500 | 33,500 | 25,520 | 1,675 |
| 1996-12-05 | 34,900 | 34,900 | 34,200 | 34,300 | 21,980 | 1,715 |
| 1996-12-04 | 33,700 | 35,200 | 33,700 | 34,900 | 43,870 | 1,745 |
| 1996-12-03 | 33,300 | 34,800 | 33,300 | 33,400 | 24,400 | 1,670 |
| 1996-12-02 | 34,200 | 34,200 | 32,800 | 33,000 | 8,130 | 1,650 |
| 1996-11-29 | 34,200 | 34,800 | 34,200 | 34,200 | 43,950 | 1,710 |
| 1996-11-28 | 33,900 | 34,000 | 33,700 | 33,700 | 7,670 | 1,685 |
| 1996-11-27 | 33,500 | 33,900 | 33,500 | 33,800 | 16,880 | 1,690 |
| 1996-11-26 | 32,800 | 33,900 | 32,800 | 33,300 | 23,730 | 1,665 |
| 1996-11-25 | 32,600 | 32,800 | 32,500 | 32,600 | 6,140 | 1,630 |
| 1996-11-22 | 32,600 | 32,900 | 32,500 | 32,900 | 15,490 | 1,645 |
| 1996-11-21 | 32,500 | 32,800 | 32,500 | 32,700 | 18,560 | 1,635 |
| 1996-11-20 | 32,700 | 32,700 | 32,500 | 32,500 | 6,930 | 1,625 |
| 1996-11-19 | 32,700 | 32,700 | 32,500 | 32,700 | 9,940 | 1,635 |
| 1996-11-18 | 32,600 | 32,700 | 32,500 | 32,700 | 12,860 | 1,635 |
| 1996-11-15 | 32,700 | 32,700 | 32,300 | 32,400 | 10,080 | 1,620 |
| 1996-11-14 | 32,800 | 32,800 | 32,600 | 32,700 | 10,810 | 1,635 |
| 1996-11-13 | 32,800 | 33,000 | 32,700 | 32,800 | 24,360 | 1,640 |
| 1996-11-12 | 32,400 | 32,700 | 32,300 | 32,700 | 10,190 | 1,635 |
| 1996-11-11 | 32,700 | 32,900 | 32,300 | 32,300 | 22,160 | 1,615 |
| 1996-11-08 | 33,500 | 33,600 | 32,700 | 32,700 | 10,820 | 1,635 |
| 1996-11-07 | 33,400 | 33,400 | 32,600 | 32,600 | 6,260 | 1,630 |
| 1996-11-06 | 32,800 | 33,400 | 32,700 | 33,400 | 9,660 | 1,670 |
| 1996-11-05 | 33,300 | 33,400 | 32,800 | 32,800 | 2,540 | 1,640 |
| 1996-11-01 | 33,000 | 33,200 | 32,700 | 33,000 | 10,820 | 1,650 |
| 1996-10-31 | 33,700 | 33,800 | 33,000 | 33,000 | 11,670 | 1,650 |
| 1996-10-30 | 33,600 | 33,700 | 33,400 | 33,500 | 6,030 | 1,675 |
| 1996-10-29 | 33,700 | 33,800 | 33,600 | 33,700 | 6,880 | 1,685 |
| 1996-10-28 | 33,500 | 33,700 | 33,500 | 33,600 | 1,800 | 1,680 |
| 1996-10-25 | 33,700 | 33,700 | 33,500 | 33,500 | 3,150 | 1,675 |
| 1996-10-24 | 33,600 | 33,800 | 33,600 | 33,700 | 10,130 | 1,685 |
| 1996-10-23 | 33,800 | 33,800 | 33,500 | 33,700 | 3,960 | 1,685 |
| 1996-10-22 | 33,800 | 34,000 | 33,800 | 33,900 | 11,840 | 1,695 |
| 1996-10-21 | 33,800 | 34,100 | 33,700 | 33,800 | 7,260 | 1,690 |
| 1996-10-18 | 34,400 | 34,600 | 34,200 | 34,200 | 26,300 | 1,710 |
| 1996-10-17 | 34,400 | 34,400 | 34,000 | 34,300 | 4,640 | 1,715 |
| 1996-10-16 | 34,500 | 34,500 | 34,000 | 34,200 | 5,390 | 1,710 |
| 1996-10-15 | 33,800 | 34,500 | 33,400 | 34,500 | 10,290 | 1,725 |
| 1996-10-14 | 33,700 | 33,900 | 33,500 | 33,700 | 5,240 | 1,685 |
| 1996-10-11 | 33,500 | 33,800 | 33,300 | 33,800 | 3,610 | 1,690 |
| 1996-10-09 | 33,300 | 33,900 | 33,300 | 33,700 | 6,500 | 1,685 |
| 1996-10-08 | 34,000 | 34,100 | 33,800 | 33,900 | 24,450 | 1,695 |
| 1996-10-07 | 33,700 | 34,000 | 33,500 | 33,900 | 3,830 | 1,695 |
| 1996-10-04 | 34,000 | 34,200 | 33,800 | 34,000 | 3,310 | 1,700 |
| 1996-10-03 | 34,600 | 34,600 | 33,700 | 33,800 | 4,960 | 1,690 |
| 1996-10-02 | 34,400 | 34,600 | 34,300 | 34,600 | 10,950 | 1,730 |
| 1996-10-01 | 34,600 | 34,700 | 34,100 | 34,200 | 18,800 | 1,710 |
| 1996-09-30 | 34,300 | 34,700 | 33,800 | 34,500 | 12,030 | 1,725 |
| 1996-09-27 | 33,000 | 33,900 | 33,000 | 33,800 | 12,120 | 1,690 |
| 1996-09-26 | 32,900 | 33,500 | 32,900 | 33,000 | 10,790 | 1,650 |
| 1996-09-25 | 32,300 | 33,300 | 32,300 | 33,200 | 5,020 | 1,660 |
| 1996-09-24 | 33,200 | 33,200 | 32,500 | 32,500 | 8,910 | 1,625 |
| 1996-09-20 | 33,200 | 33,200 | 33,000 | 33,200 | 20,520 | 1,660 |
| 1996-09-19 | 33,100 | 33,300 | 32,900 | 33,300 | 24,210 | 1,665 |
| 1996-09-18 | 32,600 | 33,400 | 32,600 | 33,100 | 18,810 | 1,655 |
| 1996-09-17 | 32,800 | 32,900 | 32,600 | 32,600 | 16,730 | 1,630 |
| 1996-09-13 | 31,800 | 32,800 | 31,600 | 32,800 | 18,580 | 1,640 |
| 1996-09-12 | 31,600 | 32,400 | 31,500 | 31,600 | 87,090 | 1,580 |
| 1996-09-11 | 31,500 | 31,700 | 31,400 | 31,500 | 85,600 | 1,575 |
| 1996-09-10 | 31,600 | 31,600 | 31,400 | 31,500 | 12,910 | 1,575 |
| 1996-09-09 | 31,500 | 31,700 | 31,300 | 31,500 | 42,240 | 1,575 |
| 1996-09-06 | 32,300 | 32,300 | 31,600 | 31,800 | 6,790 | 1,590 |
| 1996-09-05 | 32,000 | 32,000 | 31,900 | 32,000 | 10,550 | 1,600 |
| 1996-09-04 | 31,800 | 32,000 | 31,600 | 32,000 | 4,820 | 1,600 |
| 1996-09-03 | 31,700 | 32,000 | 31,600 | 31,900 | 8,860 | 1,595 |
| 1996-09-02 | 32,000 | 32,200 | 31,200 | 31,600 | 14,920 | 1,580 |
| 1996-08-30 | 32,500 | 32,600 | 32,300 | 32,400 | 8,220 | 1,620 |
| 1996-08-29 | 32,600 | 32,800 | 32,400 | 32,500 | 11,140 | 1,625 |
| 1996-08-28 | 32,900 | 33,300 | 32,700 | 32,800 | 7,750 | 1,640 |
| 1996-08-27 | 33,000 | 33,300 | 32,900 | 32,900 | 2,830 | 1,645 |
| 1996-08-26 | 33,400 | 33,400 | 32,900 | 33,100 | 7,980 | 1,655 |
| 1996-08-23 | 33,200 | 33,500 | 32,900 | 32,900 | 9,370 | 1,645 |
| 1996-08-22 | 33,500 | 33,700 | 33,200 | 33,400 | 7,500 | 1,670 |
| 1996-08-21 | 34,100 | 34,300 | 33,500 | 33,500 | 11,280 | 1,675 |
| 1996-08-20 | 34,000 | 34,100 | 33,600 | 33,900 | 6,360 | 1,695 |
| 1996-08-19 | 33,500 | 33,900 | 33,300 | 33,900 | 8,370 | 1,695 |
| 1996-08-16 | 33,800 | 34,100 | 33,700 | 34,100 | 5,280 | 1,705 |
| 1996-08-15 | 34,000 | 34,000 | 33,500 | 33,800 | 8,610 | 1,690 |
| 1996-08-14 | 33,000 | 33,800 | 33,000 | 33,800 | 9,430 | 1,690 |
| 1996-08-13 | 33,000 | 33,700 | 32,900 | 33,500 | 6,310 | 1,675 |
| 1996-08-12 | 32,900 | 33,100 | 32,700 | 33,000 | 4,460 | 1,650 |
| 1996-08-09 | 32,700 | 33,000 | 32,600 | 32,800 | 6,850 | 1,640 |
| 1996-08-08 | 33,000 | 33,400 | 32,900 | 33,000 | 33,380 | 1,650 |
| 1996-08-07 | 33,500 | 34,100 | 33,200 | 33,300 | 22,130 | 1,665 |
| 1996-08-06 | 33,700 | 33,800 | 33,400 | 33,500 | 9,580 | 1,675 |
| 1996-08-05 | 34,200 | 34,500 | 34,000 | 34,000 | 19,170 | 1,700 |
| 1996-08-02 | 34,200 | 34,200 | 33,900 | 34,000 | 16,030 | 1,700 |
| 1996-08-01 | 33,200 | 34,000 | 32,900 | 33,600 | 19,150 | 1,680 |
| 1996-07-31 | 33,300 | 33,800 | 33,200 | 33,300 | 5,260 | 1,665 |
| 1996-07-30 | 33,800 | 33,800 | 33,200 | 33,200 | 13,310 | 1,660 |
| 1996-07-29 | 33,300 | 33,900 | 33,100 | 33,900 | 9,110 | 1,695 |
| 1996-07-26 | 32,600 | 33,400 | 32,600 | 33,400 | 14,340 | 1,670 |
| 1996-07-25 | 32,700 | 33,200 | 32,600 | 32,600 | 14,800 | 1,630 |
| 1996-07-24 | 32,900 | 33,000 | 32,400 | 32,700 | 11,920 | 1,635 |
| 1996-07-23 | 33,300 | 33,300 | 32,700 | 33,000 | 14,780 | 1,650 |
| 1996-07-22 | 33,800 | 33,800 | 32,300 | 33,100 | 18,370 | 1,655 |
| 1996-07-19 | 34,700 | 35,300 | 34,300 | 34,400 | 40,160 | 1,720 |
| 1996-07-18 | 33,900 | 34,500 | 33,700 | 34,400 | 9,090 | 1,720 |
| 1996-07-17 | 33,600 | 34,000 | 33,200 | 33,400 | 15,320 | 1,670 |
| 1996-07-16 | 33,100 | 33,600 | 33,100 | 33,400 | 20,950 | 1,670 |
| 1996-07-15 | 33,700 | 33,800 | 33,500 | 33,700 | 13,470 | 1,685 |
| 1996-07-12 | 34,200 | 34,500 | 33,800 | 34,000 | 12,370 | 1,700 |
| 1996-07-11 | 34,000 | 34,500 | 34,000 | 34,200 | 8,350 | 1,710 |
| 1996-07-10 | 34,000 | 34,100 | 33,700 | 34,100 | 9,700 | 1,705 |
| 1996-07-09 | 33,600 | 34,300 | 33,600 | 33,900 | 4,760 | 1,695 |
| 1996-07-08 | 33,200 | 34,000 | 33,200 | 33,600 | 6,210 | 1,680 |
| 1996-07-05 | 34,200 | 34,400 | 33,800 | 33,800 | 11,110 | 1,690 |
| 1996-07-04 | 34,800 | 34,800 | 34,100 | 34,200 | 10,960 | 1,710 |
| 1996-07-03 | 34,500 | 34,800 | 34,100 | 34,700 | 20,480 | 1,735 |
| 1996-07-02 | 34,100 | 34,500 | 34,000 | 34,200 | 14,500 | 1,710 |
| 1996-07-01 | 34,200 | 34,500 | 33,900 | 34,300 | 13,260 | 1,715 |
| 1996-06-28 | 34,200 | 34,400 | 33,900 | 34,000 | 16,330 | 1,700 |
| 1996-06-27 | 34,100 | 34,700 | 33,300 | 33,900 | 32,510 | 1,695 |
| 1996-06-26 | 32,500 | 34,600 | 32,500 | 34,000 | 52,350 | 1,700 |
| 1996-06-25 | 32,300 | 32,700 | 32,100 | 32,500 | 17,610 | 1,625 |
| 1996-06-24 | 32,200 | 32,200 | 31,900 | 31,900 | 11,630 | 1,595 |
| 1996-06-21 | 32,800 | 33,300 | 32,000 | 32,500 | 40,630 | 1,625 |
| 1996-06-20 | 32,500 | 32,500 | 31,700 | 31,900 | 16,680 | 1,595 |
| 1996-06-19 | 32,700 | 33,300 | 32,600 | 32,700 | 47,880 | 1,635 |
| 1996-06-18 | 31,900 | 32,800 | 31,700 | 32,700 | 23,410 | 1,635 |
| 1996-06-17 | 32,000 | 32,000 | 31,500 | 31,800 | 8,830 | 1,590 |
| 1996-06-14 | 31,700 | 32,200 | 31,400 | 31,900 | 35,990 | 1,595 |
| 1996-06-13 | 31,100 | 31,400 | 30,800 | 30,800 | 8,110 | 1,540 |
| 1996-06-12 | 31,400 | 31,500 | 31,100 | 31,100 | 7,440 | 1,555 |
| 1996-06-11 | 30,500 | 31,000 | 30,500 | 30,800 | 5,320 | 1,540 |
| 1996-06-10 | 30,700 | 31,000 | 30,700 | 30,700 | 3,080 | 1,535 |
| 1996-06-07 | 31,100 | 31,200 | 30,800 | 31,000 | 13,760 | 1,550 |
| 1996-06-06 | 31,200 | 31,900 | 30,900 | 30,900 | 29,130 | 1,545 |
| 1996-06-05 | 30,500 | 31,300 | 30,300 | 31,300 | 19,430 | 1,565 |
| 1996-06-04 | 30,300 | 30,500 | 30,100 | 30,300 | 2,630 | 1,515 |
| 1996-06-03 | 30,300 | 30,400 | 30,000 | 30,300 | 8,310 | 1,515 |
| 1996-05-31 | 30,600 | 30,800 | 30,500 | 30,600 | 7,170 | 1,530 |
| 1996-05-30 | 30,300 | 31,000 | 30,100 | 30,600 | 4,270 | 1,530 |
| 1996-05-29 | 30,900 | 31,100 | 30,300 | 30,400 | 5,110 | 1,520 |
| 1996-05-28 | 30,300 | 30,600 | 30,100 | 30,300 | 3,640 | 1,515 |
| 1996-05-27 | 30,200 | 30,300 | 30,000 | 30,000 | 5,330 | 1,500 |
| 1996-05-24 | 30,100 | 30,100 | 29,800 | 30,000 | 14,790 | 1,500 |
| 1996-05-23 | 30,500 | 30,800 | 30,400 | 30,400 | 7,880 | 1,520 |
| 1996-05-22 | 30,300 | 30,900 | 30,300 | 30,600 | 5,900 | 1,530 |
| 1996-05-21 | 30,400 | 30,900 | 30,400 | 30,500 | 6,730 | 1,525 |
| 1996-05-20 | 30,100 | 30,500 | 30,000 | 30,300 | 7,080 | 1,515 |
| 1996-05-17 | 30,000 | 30,300 | 29,900 | 30,000 | 17,390 | 1,500 |
| 1996-05-16 | 30,000 | 30,600 | 30,000 | 30,100 | 48,120 | 1,505 |
| 1996-05-15 | 30,200 | 30,300 | 29,900 | 30,100 | 36,150 | 1,505 |
| 1996-05-14 | 30,300 | 30,400 | 29,900 | 30,200 | 18,630 | 1,510 |
| 1996-05-13 | 30,400 | 30,600 | 30,000 | 30,400 | 26,470 | 1,520 |
| 1996-05-10 | 30,300 | 30,800 | 30,300 | 30,400 | 7,980 | 1,520 |
| 1996-05-09 | 31,400 | 31,500 | 30,600 | 30,800 | 16,540 | 1,540 |
| 1996-05-08 | 31,700 | 31,700 | 31,500 | 31,600 | 15,600 | 1,580 |
| 1996-05-07 | 31,900 | 31,900 | 31,600 | 31,600 | 18,740 | 1,580 |
| 1996-05-02 | 32,100 | 32,400 | 32,000 | 32,000 | 78,940 | 1,600 |
| 1996-05-01 | 32,800 | 32,800 | 32,000 | 32,000 | 81,420 | 1,600 |
| 1996-04-30 | 32,700 | 33,100 | 32,400 | 32,900 | 18,310 | 1,645 |
| 1996-04-26 | 32,100 | 32,700 | 32,000 | 32,400 | 69,130 | 1,620 |
| 1996-04-25 | 31,500 | 32,400 | 31,400 | 32,000 | 109,600 | 1,600 |
| 1996-04-24 | 30,500 | 31,200 | 30,300 | 31,000 | 24,890 | 1,550 |
| 1996-04-23 | 30,000 | 30,200 | 29,800 | 30,100 | 14,060 | 1,505 |
| 1996-04-22 | 29,900 | 30,000 | 29,700 | 29,700 | 26,140 | 1,485 |
| 1996-04-19 | 30,000 | 30,000 | 29,700 | 29,900 | 20,050 | 1,495 |
| 1996-04-18 | 30,100 | 30,100 | 29,900 | 30,000 | 54,590 | 1,500 |
| 1996-04-17 | 30,300 | 30,400 | 30,000 | 30,100 | 38,850 | 1,505 |
| 1996-04-16 | 30,600 | 30,600 | 30,300 | 30,500 | 14,620 | 1,525 |
| 1996-04-15 | 30,200 | 30,500 | 30,200 | 30,500 | 9,700 | 1,525 |
| 1996-04-12 | 30,200 | 30,500 | 30,100 | 30,200 | 19,780 | 1,510 |
| 1996-04-11 | 31,000 | 31,000 | 30,600 | 30,800 | 2,510 | 1,540 |
| 1996-04-10 | 31,200 | 31,300 | 30,500 | 31,100 | 10,640 | 1,555 |
| 1996-04-09 | 31,000 | 31,400 | 30,900 | 31,200 | 4,130 | 1,560 |
| 1996-04-08 | 31,100 | 31,100 | 30,600 | 30,900 | 6,780 | 1,545 |
| 1996-04-05 | 31,400 | 31,500 | 30,800 | 30,800 | 18,250 | 1,540 |
| 1996-04-04 | 31,300 | 31,400 | 31,000 | 31,100 | 9,560 | 1,555 |
| 1996-04-03 | 31,300 | 31,400 | 31,100 | 31,200 | 6,650 | 1,560 |
| 1996-04-02 | 30,700 | 31,500 | 30,700 | 31,400 | 9,970 | 1,570 |
| 1996-04-01 | 31,800 | 31,800 | 31,300 | 31,600 | 15,690 | 1,580 |
| 1996-03-29 | 30,300 | 31,500 | 30,200 | 31,500 | 16,740 | 1,575 |
| 1996-03-28 | 30,500 | 31,000 | 30,400 | 30,600 | 18,990 | 1,530 |
| 1996-03-27 | 30,000 | 30,400 | 29,900 | 30,400 | 36,470 | 1,520 |
| 1996-03-26 | 29,800 | 30,000 | 29,700 | 30,000 | 11,100 | 1,500 |
| 1996-03-25 | 29,300 | 30,000 | 29,300 | 29,300 | 8,740 | 1,465 |
| 1996-03-22 | 30,000 | 30,000 | 28,800 | 29,100 | 14,620 | 1,455 |
| 1996-03-21 | 30,000 | 30,000 | 29,700 | 30,000 | 19,800 | 1,500 |
| 1996-03-19 | 29,000 | 29,800 | 29,000 | 29,800 | 7,410 | 1,490 |
| 1996-03-18 | 28,500 | 28,900 | 28,400 | 28,800 | 12,170 | 1,440 |
| 1996-03-15 | 28,300 | 28,500 | 28,200 | 28,400 | 16,570 | 1,420 |
| 1996-03-14 | 28,500 | 28,500 | 28,100 | 28,300 | 90,740 | 1,415 |
| 1996-03-13 | 29,000 | 29,000 | 28,400 | 28,500 | 87,670 | 1,425 |
| 1996-03-12 | 29,200 | 29,200 | 28,600 | 29,100 | 4,870 | 1,455 |
| 1996-03-11 | 29,300 | 29,300 | 28,700 | 29,000 | 39,540 | 1,450 |
| 1996-03-08 | 29,600 | 29,600 | 29,100 | 29,300 | 42,430 | 1,465 |
| 1996-03-07 | 29,800 | 29,900 | 29,400 | 29,600 | 135,240 | 1,480 |
| 1996-03-06 | 30,000 | 30,000 | 29,800 | 30,000 | 16,450 | 1,500 |
| 1996-03-05 | 30,000 | 30,000 | 29,900 | 30,000 | 111,990 | 1,500 |
| 1996-03-04 | 30,000 | 30,100 | 29,800 | 29,800 | 3,600 | 1,490 |
| 1996-03-01 | 30,400 | 30,400 | 29,800 | 29,900 | 10,380 | 1,495 |
| 1996-02-29 | 30,000 | 30,100 | 29,700 | 30,000 | 11,440 | 1,500 |
| 1996-02-28 | 30,000 | 30,000 | 29,900 | 30,000 | 12,840 | 1,500 |
| 1996-02-27 | 30,000 | 30,100 | 29,800 | 29,800 | 8,110 | 1,490 |
| 1996-02-26 | 30,000 | 30,200 | 30,000 | 30,000 | 5,720 | 1,500 |
| 1996-02-23 | 29,500 | 30,100 | 29,500 | 30,000 | 14,310 | 1,500 |
| 1996-02-22 | 29,200 | 29,400 | 29,200 | 29,400 | 6,990 | 1,470 |
| 1996-02-21 | 29,700 | 29,700 | 29,100 | 29,100 | 7,990 | 1,455 |
| 1996-02-20 | 30,100 | 30,100 | 29,800 | 29,800 | 15,840 | 1,490 |
| 1996-02-19 | 30,000 | 30,100 | 30,000 | 30,100 | 13,880 | 1,505 |
| 1996-02-16 | 30,100 | 30,100 | 29,700 | 29,700 | 31,710 | 1,485 |
| 1996-02-15 | 30,200 | 30,700 | 30,000 | 30,200 | 33,570 | 1,510 |
| 1996-02-14 | 29,700 | 30,400 | 29,700 | 30,300 | 6,560 | 1,515 |
| 1996-02-13 | 30,000 | 30,100 | 29,600 | 29,800 | 9,990 | 1,490 |
| 1996-02-09 | 29,500 | 30,000 | 29,500 | 29,800 | 17,440 | 1,490 |
| 1996-02-08 | 29,500 | 29,500 | 29,000 | 29,500 | 17,380 | 1,475 |
| 1996-02-07 | 30,000 | 30,100 | 29,600 | 29,700 | 19,250 | 1,485 |
| 1996-02-06 | 30,400 | 30,500 | 30,000 | 30,000 | 13,260 | 1,500 |
| 1996-02-05 | 30,700 | 30,900 | 30,400 | 30,500 | 40,100 | 1,525 |
| 1996-02-02 | 30,900 | 30,900 | 29,900 | 30,600 | 26,770 | 1,530 |
| 1996-02-01 | 31,300 | 31,300 | 30,400 | 30,900 | 23,440 | 1,545 |
| 1996-01-31 | 30,800 | 30,800 | 30,700 | 30,800 | 19,370 | 1,540 |
| 1996-01-30 | 29,500 | 29,700 | 28,700 | 28,800 | 38,270 | 1,440 |
| 1996-01-29 | 30,300 | 30,400 | 30,000 | 30,200 | 14,910 | 1,510 |
| 1996-01-26 | 31,000 | 31,300 | 30,900 | 31,200 | 13,650 | 1,560 |
| 1996-01-25 | 31,300 | 31,300 | 30,600 | 31,200 | 16,430 | 1,560 |
| 1996-01-24 | 30,800 | 31,300 | 30,800 | 31,100 | 22,840 | 1,555 |
| 1996-01-23 | 30,700 | 31,100 | 30,600 | 30,900 | 80,380 | 1,545 |
| 1996-01-22 | 30,600 | 31,300 | 30,500 | 30,800 | 58,750 | 1,540 |
| 1996-01-19 | 31,300 | 31,300 | 30,100 | 30,600 | 11,430 | 1,530 |
| 1996-01-18 | 31,800 | 31,900 | 31,500 | 31,800 | 32,820 | 1,590 |
| 1996-01-17 | 30,600 | 31,900 | 30,600 | 31,600 | 21,720 | 1,580 |
| 1996-01-16 | 30,100 | 30,400 | 30,000 | 30,300 | 14,360 | 1,515 |
| 1996-01-12 | 30,000 | 30,600 | 29,900 | 30,300 | 16,120 | 1,515 |
| 1996-01-11 | 30,200 | 30,500 | 30,000 | 30,100 | 23,700 | 1,505 |
| 1996-01-10 | 30,700 | 30,800 | 30,500 | 30,800 | 18,790 | 1,540 |
| 1996-01-09 | 30,600 | 30,900 | 30,500 | 30,800 | 8,370 | 1,540 |
| 1996-01-08 | 31,300 | 31,400 | 30,800 | 30,900 | 39,000 | 1,545 |
| 1996-01-05 | 30,000 | 31,600 | 30,000 | 31,300 | 45,370 | 1,565 |
| 1996-01-04 | 29,600 | 29,600 | 29,600 | 29,600 | 11,240 | 1,480 |
分割・併合履歴 ： [2012-09-26]1株→10株 [2000-03-28]1株→2株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.04株 [1985-03-27]1株→1.1株
