9602 東宝(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 | 16,700 | 16,800 | 16,700 | 16,800 | 2,300 | 1,527.27 |
| 1996-12-27 | 16,600 | 16,700 | 16,500 | 16,700 | 2,100 | 1,518.18 |
| 1996-12-26 | 16,600 | 16,700 | 16,400 | 16,400 | 4,000 | 1,490.91 |
| 1996-12-25 | 16,500 | 16,700 | 16,300 | 16,700 | 5,400 | 1,518.18 |
| 1996-12-24 | 17,000 | 17,000 | 16,300 | 16,300 | 5,200 | 1,481.82 |
| 1996-12-20 | 17,300 | 17,300 | 16,900 | 17,100 | 7,300 | 1,554.55 |
| 1996-12-19 | 17,300 | 17,300 | 17,100 | 17,300 | 11,400 | 1,572.73 |
| 1996-12-18 | 17,400 | 17,400 | 17,400 | 17,400 | 5,100 | 1,581.82 |
| 1996-12-17 | 17,400 | 17,500 | 17,300 | 17,400 | 4,100 | 1,581.82 |
| 1996-12-16 | 17,500 | 17,500 | 17,400 | 17,400 | 2,100 | 1,581.82 |
| 1996-12-13 | 17,100 | 17,400 | 17,100 | 17,400 | 12,700 | 1,581.82 |
| 1996-12-12 | 17,600 | 17,600 | 17,400 | 17,500 | 7,300 | 1,590.91 |
| 1996-12-11 | 17,600 | 17,700 | 17,600 | 17,600 | 5,300 | 1,600 |
| 1996-12-10 | 17,800 | 17,900 | 17,700 | 17,700 | 3,600 | 1,609.09 |
| 1996-12-09 | 18,000 | 18,200 | 17,900 | 18,200 | 8,400 | 1,654.55 |
| 1996-12-06 | 17,800 | 18,000 | 17,700 | 18,000 | 24,400 | 1,636.36 |
| 1996-12-05 | 18,000 | 18,000 | 17,700 | 17,900 | 8,500 | 1,627.27 |
| 1996-12-04 | 17,800 | 17,900 | 17,700 | 17,700 | 7,300 | 1,609.09 |
| 1996-12-03 | 18,000 | 18,100 | 17,800 | 17,800 | 17,100 | 1,618.18 |
| 1996-12-02 | 18,100 | 18,200 | 18,000 | 18,000 | 3,700 | 1,636.36 |
| 1996-11-29 | 18,100 | 18,200 | 18,000 | 18,100 | 7,400 | 1,645.45 |
| 1996-11-28 | 18,100 | 18,100 | 18,000 | 18,000 | 6,500 | 1,636.36 |
| 1996-11-27 | 18,100 | 18,200 | 18,100 | 18,200 | 9,000 | 1,654.55 |
| 1996-11-26 | 17,900 | 18,000 | 17,600 | 18,000 | 1,600 | 1,636.36 |
| 1996-11-25 | 18,000 | 18,100 | 17,900 | 17,900 | 20,900 | 1,627.27 |
| 1996-11-22 | 17,600 | 18,000 | 17,600 | 18,000 | 46,000 | 1,636.36 |
| 1996-11-21 | 17,700 | 17,800 | 17,600 | 17,700 | 5,000 | 1,609.09 |
| 1996-11-20 | 17,800 | 17,800 | 17,700 | 17,800 | 6,000 | 1,618.18 |
| 1996-11-19 | 17,700 | 17,700 | 17,500 | 17,700 | 1,200 | 1,609.09 |
| 1996-11-18 | 17,800 | 17,800 | 17,500 | 17,500 | 1,000 | 1,590.91 |
| 1996-11-15 | 17,600 | 17,800 | 17,600 | 17,800 | 2,900 | 1,618.18 |
| 1996-11-14 | 17,800 | 17,800 | 17,700 | 17,800 | 3,800 | 1,618.18 |
| 1996-11-13 | 17,800 | 17,800 | 17,600 | 17,800 | 23,100 | 1,618.18 |
| 1996-11-12 | 17,800 | 17,800 | 17,700 | 17,700 | 2,500 | 1,609.09 |
| 1996-11-11 | 17,900 | 18,000 | 17,700 | 17,800 | 28,600 | 1,618.18 |
| 1996-11-08 | 17,400 | 17,900 | 17,400 | 17,900 | 2,000 | 1,627.27 |
| 1996-11-07 | 17,600 | 18,000 | 17,600 | 17,900 | 2,400 | 1,627.27 |
| 1996-11-06 | 17,800 | 18,000 | 17,800 | 18,000 | 6,000 | 1,636.36 |
| 1996-11-05 | 17,800 | 18,000 | 17,800 | 17,800 | 6,500 | 1,618.18 |
| 1996-11-01 | 17,900 | 17,900 | 17,500 | 17,800 | 6,600 | 1,618.18 |
| 1996-10-31 | 17,800 | 17,800 | 17,500 | 17,500 | 2,200 | 1,590.91 |
| 1996-10-30 | 17,800 | 17,800 | 17,800 | 17,800 | 10,400 | 1,618.18 |
| 1996-10-29 | 17,900 | 17,900 | 17,800 | 17,800 | 1,200 | 1,618.18 |
| 1996-10-28 | 17,200 | 17,500 | 17,200 | 17,300 | 13,900 | 1,572.73 |
| 1996-10-25 | 17,000 | 17,300 | 17,000 | 17,200 | 5,800 | 1,563.64 |
| 1996-10-24 | 17,200 | 17,300 | 17,000 | 17,000 | 8,400 | 1,545.45 |
| 1996-10-23 | 17,500 | 17,500 | 17,200 | 17,200 | 5,700 | 1,563.64 |
| 1996-10-22 | 17,600 | 17,600 | 17,500 | 17,500 | 9,900 | 1,590.91 |
| 1996-10-21 | 17,900 | 17,900 | 17,600 | 17,700 | 13,000 | 1,609.09 |
| 1996-10-18 | 17,900 | 17,900 | 17,700 | 17,800 | 3,100 | 1,618.18 |
| 1996-10-17 | 17,700 | 17,800 | 17,700 | 17,800 | 2,300 | 1,618.18 |
| 1996-10-16 | 17,900 | 17,900 | 17,600 | 17,700 | 10,800 | 1,609.09 |
| 1996-10-15 | 17,600 | 17,900 | 17,600 | 17,900 | 5,500 | 1,627.27 |
| 1996-10-14 | 17,800 | 17,800 | 17,600 | 17,700 | 4,300 | 1,609.09 |
| 1996-10-11 | 17,800 | 17,900 | 17,800 | 17,800 | 1,600 | 1,618.18 |
| 1996-10-09 | 17,800 | 17,900 | 17,500 | 17,900 | 6,100 | 1,627.27 |
| 1996-10-08 | 17,700 | 17,900 | 17,700 | 17,700 | 10,200 | 1,609.09 |
| 1996-10-07 | 17,800 | 17,800 | 17,800 | 17,800 | 2,300 | 1,618.18 |
| 1996-10-04 | 17,900 | 18,000 | 17,900 | 18,000 | 1,000 | 1,636.36 |
| 1996-10-03 | 17,900 | 17,900 | 17,900 | 17,900 | 700 | 1,627.27 |
| 1996-10-02 | 18,300 | 18,300 | 18,000 | 18,300 | 4,900 | 1,663.64 |
| 1996-10-01 | 18,300 | 18,500 | 18,200 | 18,300 | 8,700 | 1,663.64 |
| 1996-09-30 | 18,400 | 18,500 | 18,400 | 18,500 | 2,800 | 1,681.82 |
| 1996-09-27 | 18,200 | 18,500 | 18,200 | 18,500 | 5,400 | 1,681.82 |
| 1996-09-26 | 18,000 | 18,000 | 17,900 | 18,000 | 8,700 | 1,636.36 |
| 1996-09-25 | 18,000 | 18,000 | 17,900 | 17,900 | 2,600 | 1,627.27 |
| 1996-09-24 | 17,700 | 17,900 | 17,700 | 17,900 | 7,300 | 1,627.27 |
| 1996-09-20 | 17,900 | 17,900 | 17,600 | 17,600 | 2,800 | 1,600 |
| 1996-09-19 | 18,000 | 18,000 | 17,600 | 18,000 | 3,400 | 1,636.36 |
| 1996-09-18 | 18,100 | 18,100 | 17,900 | 18,000 | 9,500 | 1,636.36 |
| 1996-09-17 | 18,200 | 18,400 | 17,900 | 17,900 | 19,700 | 1,627.27 |
| 1996-09-13 | 17,700 | 18,200 | 17,700 | 18,200 | 6,800 | 1,654.55 |
| 1996-09-12 | 17,600 | 17,700 | 17,500 | 17,500 | 4,900 | 1,590.91 |
| 1996-09-11 | 18,000 | 18,000 | 17,600 | 17,600 | 4,200 | 1,600 |
| 1996-09-10 | 18,000 | 18,300 | 18,000 | 18,000 | 2,300 | 1,636.36 |
| 1996-09-09 | 17,800 | 18,000 | 17,600 | 17,600 | 4,800 | 1,600 |
| 1996-09-06 | 17,600 | 17,700 | 17,600 | 17,600 | 1,300 | 1,600 |
| 1996-09-05 | 18,000 | 18,300 | 18,000 | 18,000 | 3,600 | 1,636.36 |
| 1996-09-04 | 17,500 | 17,500 | 17,400 | 17,400 | 3,600 | 1,581.82 |
| 1996-09-03 | 17,800 | 17,900 | 17,100 | 17,900 | 2,100 | 1,627.27 |
| 1996-09-02 | 17,800 | 17,900 | 17,800 | 17,800 | 2,800 | 1,618.18 |
| 1996-08-30 | 18,100 | 18,100 | 17,800 | 17,900 | 10,200 | 1,627.27 |
| 1996-08-29 | 18,400 | 18,400 | 18,100 | 18,100 | 5,200 | 1,645.45 |
| 1996-08-28 | 18,400 | 18,400 | 17,700 | 18,100 | 6,100 | 1,645.45 |
| 1996-08-27 | 18,400 | 18,700 | 18,400 | 18,400 | 5,300 | 1,672.73 |
| 1996-08-26 | 18,800 | 18,800 | 18,400 | 18,400 | 7,300 | 1,672.73 |
| 1996-08-23 | 19,100 | 19,100 | 19,000 | 19,000 | 7,000 | 1,727.27 |
| 1996-08-22 | 18,800 | 19,000 | 18,800 | 19,000 | 9,000 | 1,727.27 |
| 1996-08-21 | 19,000 | 19,100 | 19,000 | 19,000 | 4,300 | 1,727.27 |
| 1996-08-20 | 19,300 | 19,300 | 19,000 | 19,300 | 1,500 | 1,754.55 |
| 1996-08-19 | 19,000 | 19,300 | 19,000 | 19,300 | 4,500 | 1,754.55 |
| 1996-08-16 | 19,000 | 19,000 | 18,800 | 18,800 | 6,700 | 1,709.09 |
| 1996-08-15 | 19,200 | 19,200 | 19,000 | 19,000 | 2,700 | 1,727.27 |
| 1996-08-14 | 18,900 | 19,100 | 18,900 | 19,100 | 6,700 | 1,736.36 |
| 1996-08-13 | 18,900 | 19,000 | 18,900 | 19,000 | 2,300 | 1,727.27 |
| 1996-08-12 | 18,900 | 19,000 | 18,900 | 19,000 | 300 | 1,727.27 |
| 1996-08-09 | 18,500 | 18,900 | 18,500 | 18,500 | 7,100 | 1,681.82 |
| 1996-08-08 | 18,600 | 18,700 | 18,500 | 18,700 | 8,600 | 1,700 |
| 1996-08-07 | 18,700 | 18,900 | 18,700 | 18,700 | 5,100 | 1,700 |
| 1996-08-06 | 18,700 | 18,800 | 18,700 | 18,700 | 17,000 | 1,700 |
| 1996-08-05 | 18,700 | 18,800 | 18,700 | 18,700 | 1,200 | 1,700 |
| 1996-08-02 | 18,900 | 18,900 | 18,700 | 18,700 | 4,700 | 1,700 |
| 1996-08-01 | 19,000 | 19,100 | 18,900 | 19,100 | 3,900 | 1,736.36 |
| 1996-07-31 | 18,700 | 18,800 | 18,700 | 18,800 | 6,600 | 1,709.09 |
| 1996-07-30 | 18,900 | 18,900 | 18,700 | 18,700 | 9,200 | 1,700 |
| 1996-07-29 | 18,900 | 19,000 | 18,800 | 18,800 | 6,300 | 1,709.09 |
| 1996-07-26 | 18,800 | 18,900 | 18,700 | 18,800 | 2,500 | 1,709.09 |
| 1996-07-25 | 18,500 | 18,700 | 18,500 | 18,700 | 1,800 | 1,700 |
| 1996-07-24 | 18,500 | 18,700 | 18,400 | 18,400 | 3,100 | 1,672.73 |
| 1996-07-23 | 18,800 | 18,900 | 18,600 | 18,900 | 5,200 | 1,718.18 |
| 1996-07-22 | 19,600 | 19,600 | 18,700 | 18,700 | 18,900 | 1,700 |
| 1996-07-19 | 19,600 | 19,600 | 19,500 | 19,500 | 5,100 | 1,772.73 |
| 1996-07-18 | 19,500 | 19,600 | 19,500 | 19,600 | 4,500 | 1,781.82 |
| 1996-07-17 | 19,500 | 19,600 | 19,500 | 19,500 | 3,500 | 1,772.73 |
| 1996-07-16 | 19,500 | 19,700 | 19,500 | 19,600 | 8,100 | 1,781.82 |
| 1996-07-15 | 19,500 | 19,500 | 19,500 | 19,500 | 8,600 | 1,772.73 |
| 1996-07-12 | 19,600 | 19,600 | 19,500 | 19,500 | 5,600 | 1,772.73 |
| 1996-07-11 | 19,700 | 19,800 | 19,700 | 19,800 | 6,400 | 1,800 |
| 1996-07-10 | 19,500 | 19,600 | 19,500 | 19,600 | 6,600 | 1,781.82 |
| 1996-07-09 | 19,300 | 19,300 | 19,100 | 19,300 | 3,300 | 1,754.55 |
| 1996-07-08 | 19,500 | 19,600 | 19,400 | 19,500 | 4,700 | 1,772.73 |
| 1996-07-05 | 19,700 | 19,800 | 19,600 | 19,800 | 21,100 | 1,800 |
| 1996-07-04 | 19,600 | 19,800 | 19,400 | 19,800 | 10,700 | 1,800 |
| 1996-07-03 | 18,800 | 19,600 | 18,800 | 19,600 | 8,500 | 1,781.82 |
| 1996-07-02 | 18,400 | 18,800 | 18,400 | 18,600 | 11,600 | 1,690.91 |
| 1996-07-01 | 19,100 | 19,100 | 18,500 | 18,800 | 9,500 | 1,709.09 |
| 1996-06-28 | 19,300 | 19,500 | 19,300 | 19,400 | 18,300 | 1,763.64 |
| 1996-06-27 | 19,400 | 19,700 | 19,300 | 19,300 | 13,600 | 1,754.55 |
| 1996-06-26 | 19,400 | 19,400 | 19,300 | 19,400 | 7,300 | 1,763.64 |
| 1996-06-25 | 19,200 | 19,400 | 19,200 | 19,400 | 5,100 | 1,763.64 |
| 1996-06-24 | 19,400 | 19,600 | 19,400 | 19,400 | 13,600 | 1,763.64 |
| 1996-06-21 | 18,800 | 19,300 | 18,800 | 19,300 | 16,200 | 1,754.55 |
| 1996-06-20 | 18,800 | 18,800 | 18,400 | 18,800 | 2,100 | 1,709.09 |
| 1996-06-19 | 18,500 | 18,900 | 18,500 | 18,800 | 4,000 | 1,709.09 |
| 1996-06-18 | 18,600 | 18,800 | 18,400 | 18,800 | 3,800 | 1,709.09 |
| 1996-06-17 | 19,100 | 19,100 | 18,400 | 18,400 | 25,900 | 1,672.73 |
| 1996-06-14 | 19,200 | 19,500 | 19,000 | 19,200 | 52,900 | 1,745.45 |
| 1996-06-13 | 18,600 | 18,800 | 18,600 | 18,600 | 8,200 | 1,690.91 |
| 1996-06-12 | 18,600 | 18,700 | 18,600 | 18,600 | 2,100 | 1,690.91 |
| 1996-06-11 | 18,400 | 18,600 | 18,400 | 18,400 | 2,200 | 1,672.73 |
| 1996-06-10 | 18,400 | 18,600 | 18,400 | 18,600 | 1,200 | 1,690.91 |
| 1996-06-07 | 18,500 | 18,500 | 18,500 | 18,500 | 2,500 | 1,681.82 |
| 1996-06-06 | 18,600 | 18,700 | 18,500 | 18,700 | 4,100 | 1,700 |
| 1996-06-05 | 18,500 | 18,500 | 18,400 | 18,400 | 1,900 | 1,672.73 |
| 1996-06-04 | 18,700 | 18,700 | 18,400 | 18,700 | 2,200 | 1,700 |
| 1996-06-03 | 19,000 | 19,000 | 18,600 | 18,600 | 4,800 | 1,690.91 |
| 1996-05-31 | 18,700 | 18,900 | 18,700 | 18,900 | 8,700 | 1,718.18 |
| 1996-05-30 | 18,500 | 18,800 | 18,500 | 18,700 | 14,500 | 1,700 |
| 1996-05-29 | 18,200 | 18,500 | 18,200 | 18,300 | 3,600 | 1,663.64 |
| 1996-05-28 | 18,400 | 18,600 | 18,200 | 18,600 | 3,900 | 1,690.91 |
| 1996-05-27 | 18,500 | 18,500 | 18,300 | 18,400 | 1,100 | 1,672.73 |
| 1996-05-24 | 18,500 | 18,600 | 18,300 | 18,300 | 4,800 | 1,663.64 |
| 1996-05-23 | 18,600 | 18,700 | 18,100 | 18,100 | 6,600 | 1,645.45 |
| 1996-05-22 | 18,600 | 18,900 | 18,400 | 18,600 | 19,200 | 1,690.91 |
| 1996-05-21 | 18,400 | 18,600 | 18,400 | 18,500 | 9,500 | 1,681.82 |
| 1996-05-20 | 18,100 | 18,400 | 18,100 | 18,400 | 4,900 | 1,672.73 |
| 1996-05-17 | 18,200 | 18,400 | 18,100 | 18,200 | 7,500 | 1,654.55 |
| 1996-05-16 | 18,000 | 18,500 | 18,000 | 18,200 | 5,900 | 1,654.55 |
| 1996-05-15 | 17,700 | 18,000 | 17,700 | 17,800 | 14,900 | 1,618.18 |
| 1996-05-14 | 17,500 | 17,700 | 17,500 | 17,600 | 2,300 | 1,600 |
| 1996-05-13 | 18,000 | 18,000 | 17,300 | 17,600 | 7,300 | 1,600 |
| 1996-05-10 | 18,600 | 18,600 | 18,000 | 18,000 | 5,700 | 1,636.36 |
| 1996-05-09 | 18,300 | 18,300 | 18,200 | 18,200 | 6,500 | 1,654.55 |
| 1996-05-08 | 18,500 | 18,700 | 18,500 | 18,700 | 4,400 | 1,700 |
| 1996-05-07 | 18,600 | 18,800 | 18,500 | 18,800 | 3,500 | 1,709.09 |
| 1996-05-02 | 18,500 | 18,600 | 18,500 | 18,500 | 7,500 | 1,681.82 |
| 1996-05-01 | 18,500 | 18,600 | 18,400 | 18,500 | 2,900 | 1,681.82 |
| 1996-04-30 | 18,200 | 18,500 | 18,200 | 18,200 | 5,500 | 1,654.55 |
| 1996-04-26 | 18,600 | 18,700 | 18,500 | 18,600 | 14,000 | 1,690.91 |
| 1996-04-25 | 18,700 | 18,800 | 18,600 | 18,700 | 8,400 | 1,700 |
| 1996-04-24 | 18,500 | 18,700 | 18,200 | 18,200 | 9,700 | 1,654.55 |
| 1996-04-23 | 18,600 | 18,700 | 18,500 | 18,500 | 4,500 | 1,681.82 |
| 1996-04-22 | 18,500 | 18,700 | 18,500 | 18,700 | 9,700 | 1,700 |
| 1996-04-19 | 18,200 | 18,500 | 18,100 | 18,500 | 14,300 | 1,681.82 |
| 1996-04-18 | 18,300 | 18,400 | 18,200 | 18,200 | 8,700 | 1,654.55 |
| 1996-04-17 | 18,500 | 18,500 | 18,300 | 18,300 | 5,400 | 1,663.64 |
| 1996-04-16 | 18,400 | 18,500 | 18,300 | 18,400 | 11,100 | 1,672.73 |
| 1996-04-15 | 18,200 | 18,400 | 18,200 | 18,300 | 9,700 | 1,663.64 |
| 1996-04-12 | 18,200 | 18,300 | 18,100 | 18,200 | 5,700 | 1,654.55 |
| 1996-04-11 | 18,400 | 18,400 | 18,200 | 18,200 | 2,800 | 1,654.55 |
| 1996-04-10 | 18,500 | 18,500 | 18,400 | 18,400 | 3,900 | 1,672.73 |
| 1996-04-09 | 18,400 | 18,500 | 18,300 | 18,400 | 1,600 | 1,672.73 |
| 1996-04-08 | 18,200 | 18,400 | 18,200 | 18,400 | 1,500 | 1,672.73 |
| 1996-04-05 | 18,500 | 18,500 | 18,200 | 18,200 | 1,800 | 1,654.55 |
| 1996-04-04 | 18,200 | 18,500 | 18,100 | 18,500 | 14,900 | 1,681.82 |
| 1996-04-03 | 18,100 | 18,300 | 18,100 | 18,100 | 8,000 | 1,645.45 |
| 1996-04-02 | 17,800 | 18,000 | 17,800 | 17,800 | 6,800 | 1,618.18 |
| 1996-04-01 | 17,800 | 18,100 | 17,800 | 18,100 | 8,300 | 1,645.45 |
| 1996-03-29 | 17,400 | 17,600 | 17,400 | 17,600 | 2,900 | 1,600 |
| 1996-03-28 | 17,300 | 17,500 | 17,300 | 17,400 | 5,900 | 1,581.82 |
| 1996-03-27 | 17,300 | 17,400 | 17,300 | 17,300 | 3,600 | 1,572.73 |
| 1996-03-26 | 17,200 | 17,400 | 17,000 | 17,300 | 6,600 | 1,572.73 |
| 1996-03-25 | 17,000 | 17,300 | 17,000 | 17,300 | 5,900 | 1,572.73 |
| 1996-03-22 | 16,700 | 17,000 | 16,500 | 17,000 | 4,500 | 1,545.45 |
| 1996-03-21 | 16,500 | 16,900 | 16,400 | 16,500 | 5,800 | 1,500 |
| 1996-03-19 | 16,500 | 17,000 | 16,300 | 16,700 | 4,200 | 1,518.18 |
| 1996-03-18 | 16,800 | 16,800 | 16,300 | 16,300 | 2,900 | 1,481.82 |
| 1996-03-15 | 16,300 | 17,000 | 16,300 | 16,900 | 2,500 | 1,536.36 |
| 1996-03-14 | 16,300 | 16,300 | 16,100 | 16,100 | 2,700 | 1,463.64 |
| 1996-03-13 | 16,400 | 16,400 | 16,100 | 16,300 | 17,000 | 1,481.82 |
| 1996-03-12 | 16,200 | 16,400 | 16,200 | 16,200 | 10,500 | 1,472.73 |
| 1996-03-11 | 16,400 | 16,600 | 16,200 | 16,400 | 6,100 | 1,490.91 |
| 1996-03-08 | 17,000 | 17,000 | 16,800 | 16,800 | 29,800 | 1,527.27 |
| 1996-03-07 | 17,200 | 17,200 | 16,900 | 16,900 | 10,900 | 1,536.36 |
| 1996-03-06 | 17,300 | 17,300 | 17,200 | 17,200 | 3,500 | 1,563.64 |
| 1996-03-05 | 17,300 | 17,500 | 17,300 | 17,300 | 4,400 | 1,572.73 |
| 1996-03-04 | 17,400 | 17,500 | 17,300 | 17,300 | 2,900 | 1,572.73 |
| 1996-03-01 | 17,300 | 17,500 | 17,200 | 17,300 | 9,000 | 1,572.73 |
| 1996-02-29 | 17,000 | 17,300 | 17,000 | 17,300 | 6,400 | 1,572.73 |
| 1996-02-28 | 17,200 | 17,200 | 17,000 | 17,000 | 8,900 | 1,545.45 |
| 1996-02-27 | 17,300 | 17,300 | 17,200 | 17,200 | 5,900 | 1,563.64 |
| 1996-02-26 | 17,200 | 17,200 | 17,200 | 17,200 | 2,700 | 1,563.64 |
| 1996-02-23 | 17,300 | 17,600 | 17,200 | 17,200 | 6,700 | 1,563.64 |
| 1996-02-22 | 17,200 | 17,300 | 17,200 | 17,300 | 5,300 | 1,572.73 |
| 1996-02-21 | 17,300 | 17,300 | 17,000 | 17,000 | 4,600 | 1,545.45 |
| 1996-02-20 | 17,600 | 17,600 | 17,100 | 17,500 | 12,700 | 1,590.91 |
| 1996-02-19 | 17,600 | 17,600 | 17,400 | 17,600 | 15,900 | 1,600 |
| 1996-02-16 | 17,700 | 17,700 | 17,600 | 17,600 | 5,000 | 1,600 |
| 1996-02-15 | 17,600 | 17,700 | 17,600 | 17,700 | 6,600 | 1,609.09 |
| 1996-02-14 | 17,500 | 17,800 | 17,400 | 17,500 | 5,600 | 1,590.91 |
| 1996-02-13 | 17,500 | 17,500 | 17,400 | 17,500 | 8,900 | 1,590.91 |
| 1996-02-09 | 17,400 | 17,600 | 17,400 | 17,600 | 7,600 | 1,600 |
| 1996-02-08 | 17,300 | 17,500 | 17,200 | 17,300 | 5,000 | 1,572.73 |
| 1996-02-07 | 17,400 | 17,500 | 17,200 | 17,300 | 20,700 | 1,572.73 |
| 1996-02-06 | 17,400 | 17,500 | 17,300 | 17,400 | 25,400 | 1,581.82 |
| 1996-02-05 | 17,400 | 17,500 | 17,400 | 17,400 | 7,400 | 1,581.82 |
| 1996-02-02 | 17,400 | 17,600 | 17,300 | 17,400 | 13,000 | 1,581.82 |
| 1996-02-01 | 17,300 | 17,400 | 17,300 | 17,400 | 10,600 | 1,581.82 |
| 1996-01-31 | 17,300 | 17,500 | 17,300 | 17,300 | 13,400 | 1,572.73 |
| 1996-01-30 | 17,400 | 17,500 | 17,300 | 17,300 | 6,800 | 1,572.73 |
| 1996-01-29 | 17,600 | 17,700 | 17,400 | 17,400 | 2,000 | 1,581.82 |
| 1996-01-26 | 17,500 | 17,700 | 17,500 | 17,500 | 5,000 | 1,590.91 |
| 1996-01-25 | 17,400 | 17,700 | 17,400 | 17,600 | 12,900 | 1,600 |
| 1996-01-24 | 17,300 | 17,300 | 17,100 | 17,200 | 6,900 | 1,563.64 |
| 1996-01-23 | 17,200 | 17,300 | 17,200 | 17,300 | 6,100 | 1,572.73 |
| 1996-01-22 | 17,400 | 17,500 | 17,100 | 17,100 | 11,100 | 1,554.55 |
| 1996-01-19 | 17,400 | 17,400 | 17,000 | 17,100 | 8,400 | 1,554.55 |
| 1996-01-18 | 17,200 | 17,300 | 17,000 | 17,300 | 6,900 | 1,572.73 |
| 1996-01-17 | 17,100 | 17,100 | 17,000 | 17,000 | 10,800 | 1,545.45 |
| 1996-01-16 | 17,100 | 17,200 | 16,800 | 16,800 | 7,500 | 1,527.27 |
| 1996-01-12 | 17,100 | 17,100 | 17,000 | 17,000 | 2,000 | 1,545.45 |
| 1996-01-11 | 17,200 | 17,200 | 16,800 | 17,000 | 8,500 | 1,545.45 |
| 1996-01-10 | 17,400 | 17,500 | 17,200 | 17,400 | 8,200 | 1,581.82 |
| 1996-01-09 | 17,400 | 17,400 | 17,100 | 17,200 | 8,100 | 1,563.64 |
| 1996-01-08 | 17,500 | 17,600 | 17,200 | 17,400 | 16,200 | 1,581.82 |
| 1996-01-05 | 17,000 | 17,500 | 17,000 | 17,500 | 15,300 | 1,590.91 |
| 1996-01-04 | 16,500 | 17,000 | 16,500 | 17,000 | 10,500 | 1,545.45 |
分割・併合履歴 ： [2002-02-25]1株→10株 [1997-08-26]1株→1.1株 [1995-08-28]1株→1.1株 [1992-08-26]1株→1.1株 [1990-02-23]1株→1.1株 [1989-02-22]1株→1.1株 [1987-08-27]1株→1.05株
