9882 (株)イエローハット 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 | 2,610 | 2,650 | 2,610 | 2,650 | 1,200 | 1,204.55 |
| 1996-12-27 | 2,600 | 2,600 | 2,560 | 2,590 | 84,200 | 1,177.27 |
| 1996-12-26 | 2,630 | 2,630 | 2,580 | 2,600 | 30,700 | 1,181.82 |
| 1996-12-25 | 2,620 | 2,620 | 2,560 | 2,600 | 25,700 | 1,181.82 |
| 1996-12-24 | 2,520 | 2,520 | 2,500 | 2,500 | 31,900 | 1,136.36 |
| 1996-12-20 | 2,510 | 2,540 | 2,510 | 2,520 | 15,600 | 1,145.45 |
| 1996-12-19 | 2,560 | 2,590 | 2,540 | 2,540 | 26,900 | 1,154.55 |
| 1996-12-18 | 2,600 | 2,630 | 2,560 | 2,560 | 16,600 | 1,163.64 |
| 1996-12-17 | 2,600 | 2,660 | 2,580 | 2,650 | 11,700 | 1,204.55 |
| 1996-12-16 | 2,600 | 2,610 | 2,560 | 2,610 | 20,200 | 1,186.36 |
| 1996-12-13 | 2,680 | 2,680 | 2,560 | 2,600 | 51,000 | 1,181.82 |
| 1996-12-12 | 2,650 | 2,700 | 2,650 | 2,700 | 13,800 | 1,227.27 |
| 1996-12-11 | 2,700 | 2,720 | 2,680 | 2,700 | 56,500 | 1,227.27 |
| 1996-12-10 | 2,740 | 2,740 | 2,680 | 2,740 | 19,400 | 1,245.45 |
| 1996-12-09 | 2,720 | 2,770 | 2,720 | 2,730 | 26,900 | 1,240.91 |
| 1996-12-06 | 2,700 | 2,710 | 2,650 | 2,680 | 36,000 | 1,218.18 |
| 1996-12-05 | 2,660 | 2,700 | 2,660 | 2,700 | 24,600 | 1,227.27 |
| 1996-12-04 | 2,590 | 2,700 | 2,590 | 2,700 | 38,100 | 1,227.27 |
| 1996-12-03 | 2,610 | 2,710 | 2,600 | 2,650 | 20,300 | 1,204.55 |
| 1996-12-02 | 2,640 | 2,640 | 2,590 | 2,610 | 11,000 | 1,186.36 |
| 1996-11-29 | 2,630 | 2,630 | 2,560 | 2,630 | 6,900 | 1,195.45 |
| 1996-11-28 | 2,600 | 2,650 | 2,580 | 2,650 | 13,000 | 1,204.55 |
| 1996-11-27 | 2,650 | 2,670 | 2,650 | 2,650 | 12,500 | 1,204.55 |
| 1996-11-26 | 2,690 | 2,690 | 2,610 | 2,650 | 15,000 | 1,204.55 |
| 1996-11-25 | 2,670 | 2,680 | 2,650 | 2,650 | 25,700 | 1,204.55 |
| 1996-11-22 | 2,680 | 2,680 | 2,670 | 2,670 | 23,700 | 1,213.64 |
| 1996-11-21 | 2,710 | 2,710 | 2,670 | 2,680 | 61,000 | 1,218.18 |
| 1996-11-20 | 2,680 | 2,690 | 2,660 | 2,690 | 80,000 | 1,222.73 |
| 1996-11-19 | 2,540 | 2,650 | 2,540 | 2,650 | 134,900 | 1,204.55 |
| 1996-11-18 | 2,500 | 2,560 | 2,490 | 2,510 | 90,100 | 1,140.91 |
| 1996-11-15 | 2,480 | 2,490 | 2,460 | 2,460 | 45,400 | 1,118.18 |
| 1996-11-14 | 2,510 | 2,510 | 2,470 | 2,480 | 74,400 | 1,127.27 |
| 1996-11-13 | 2,560 | 2,560 | 2,510 | 2,540 | 50,400 | 1,154.55 |
| 1996-11-12 | 2,480 | 2,550 | 2,460 | 2,540 | 68,500 | 1,154.55 |
| 1996-11-11 | 2,500 | 2,500 | 2,490 | 2,490 | 46,200 | 1,131.82 |
| 1996-11-08 | 2,500 | 2,510 | 2,480 | 2,510 | 57,900 | 1,140.91 |
| 1996-11-07 | 2,550 | 2,550 | 2,520 | 2,520 | 23,200 | 1,145.45 |
| 1996-11-06 | 2,580 | 2,590 | 2,540 | 2,550 | 15,900 | 1,159.09 |
| 1996-11-05 | 2,620 | 2,630 | 2,580 | 2,600 | 56,600 | 1,181.82 |
| 1996-11-01 | 2,600 | 2,610 | 2,580 | 2,600 | 104,200 | 1,181.82 |
| 1996-10-31 | 2,550 | 2,570 | 2,550 | 2,570 | 76,700 | 1,168.18 |
| 1996-10-30 | 2,550 | 2,570 | 2,540 | 2,550 | 38,900 | 1,159.09 |
| 1996-10-29 | 2,510 | 2,560 | 2,500 | 2,550 | 47,900 | 1,159.09 |
| 1996-10-28 | 2,560 | 2,590 | 2,500 | 2,500 | 46,200 | 1,136.36 |
| 1996-10-25 | 2,620 | 2,620 | 2,550 | 2,550 | 47,100 | 1,159.09 |
| 1996-10-24 | 2,700 | 2,710 | 2,610 | 2,660 | 22,400 | 1,209.09 |
| 1996-10-23 | 2,750 | 2,750 | 2,740 | 2,750 | 35,800 | 1,250 |
| 1996-10-22 | 2,750 | 2,770 | 2,750 | 2,760 | 21,200 | 1,254.55 |
| 1996-10-21 | 2,800 | 2,800 | 2,750 | 2,770 | 17,500 | 1,259.09 |
| 1996-10-18 | 2,800 | 2,820 | 2,780 | 2,780 | 28,200 | 1,263.64 |
| 1996-10-17 | 2,800 | 2,800 | 2,780 | 2,790 | 8,300 | 1,268.18 |
| 1996-10-16 | 2,830 | 2,830 | 2,800 | 2,800 | 17,600 | 1,272.73 |
| 1996-10-15 | 2,850 | 2,850 | 2,810 | 2,820 | 17,200 | 1,281.82 |
| 1996-10-14 | 2,860 | 2,860 | 2,810 | 2,850 | 11,600 | 1,295.45 |
| 1996-10-11 | 2,880 | 2,880 | 2,880 | 2,880 | 900 | 1,309.09 |
| 1996-10-09 | 2,880 | 2,910 | 2,860 | 2,880 | 4,800 | 1,309.09 |
| 1996-10-08 | 2,880 | 2,900 | 2,880 | 2,880 | 3,300 | 1,309.09 |
| 1996-10-07 | 2,880 | 2,900 | 2,880 | 2,880 | 8,700 | 1,309.09 |
| 1996-10-04 | 2,900 | 2,900 | 2,880 | 2,880 | 16,300 | 1,309.09 |
| 1996-10-03 | 2,900 | 2,930 | 2,900 | 2,900 | 13,900 | 1,318.18 |
| 1996-10-02 | 2,940 | 2,950 | 2,900 | 2,910 | 26,900 | 1,322.73 |
| 1996-10-01 | 2,950 | 2,980 | 2,940 | 2,940 | 13,600 | 1,336.36 |
| 1996-09-30 | 2,930 | 2,950 | 2,930 | 2,950 | 2,400 | 1,340.91 |
| 1996-09-27 | 2,900 | 2,960 | 2,900 | 2,900 | 11,400 | 1,318.18 |
| 1996-09-26 | 2,920 | 2,960 | 2,870 | 2,900 | 41,300 | 1,318.18 |
| 1996-09-25 | 2,900 | 2,920 | 2,880 | 2,900 | 10,900 | 1,318.18 |
| 1996-09-24 | 2,940 | 2,940 | 2,900 | 2,900 | 10,300 | 1,318.18 |
| 1996-09-20 | 2,930 | 2,950 | 2,900 | 2,920 | 20,900 | 1,327.27 |
| 1996-09-19 | 2,910 | 2,910 | 2,880 | 2,890 | 100,300 | 1,313.64 |
| 1996-09-18 | 2,850 | 2,910 | 2,850 | 2,910 | 87,800 | 1,322.73 |
| 1996-09-17 | 2,750 | 2,850 | 2,750 | 2,850 | 46,100 | 1,295.45 |
| 1996-09-13 | 2,730 | 2,770 | 2,730 | 2,770 | 42,200 | 1,259.09 |
| 1996-09-12 | 2,750 | 2,750 | 2,700 | 2,730 | 23,100 | 1,240.91 |
| 1996-09-11 | 2,760 | 2,800 | 2,740 | 2,750 | 11,300 | 1,250 |
| 1996-09-10 | 2,760 | 2,810 | 2,750 | 2,760 | 64,600 | 1,254.55 |
| 1996-09-09 | 2,800 | 2,800 | 2,720 | 2,760 | 17,700 | 1,254.55 |
| 1996-09-06 | 2,850 | 2,860 | 2,800 | 2,800 | 57,200 | 1,272.73 |
| 1996-09-05 | 2,860 | 2,860 | 2,850 | 2,860 | 17,100 | 1,300 |
| 1996-09-04 | 2,870 | 2,870 | 2,850 | 2,860 | 6,400 | 1,300 |
| 1996-09-03 | 2,860 | 2,870 | 2,790 | 2,870 | 16,100 | 1,304.55 |
| 1996-09-02 | 2,860 | 2,880 | 2,850 | 2,870 | 23,600 | 1,304.55 |
| 1996-08-30 | 2,880 | 2,880 | 2,790 | 2,840 | 28,200 | 1,290.91 |
| 1996-08-29 | 2,900 | 2,900 | 2,890 | 2,900 | 7,500 | 1,318.18 |
| 1996-08-28 | 2,810 | 2,850 | 2,810 | 2,820 | 63,500 | 1,281.82 |
| 1996-08-27 | 2,990 | 2,990 | 2,910 | 2,930 | 6,900 | 1,331.82 |
| 1996-08-26 | 2,980 | 2,980 | 2,950 | 2,980 | 19,200 | 1,354.55 |
| 1996-08-23 | 2,970 | 3,010 | 2,970 | 2,970 | 42,100 | 1,350 |
| 1996-08-22 | 2,970 | 2,990 | 2,970 | 2,970 | 42,500 | 1,350 |
| 1996-08-21 | 3,010 | 3,030 | 2,970 | 2,970 | 63,900 | 1,350 |
| 1996-08-20 | 3,050 | 3,050 | 3,030 | 3,040 | 34,600 | 1,381.82 |
| 1996-08-19 | 3,050 | 3,050 | 3,030 | 3,050 | 19,100 | 1,386.36 |
| 1996-08-16 | 3,020 | 3,050 | 3,020 | 3,050 | 19,300 | 1,386.36 |
| 1996-08-15 | 3,060 | 3,060 | 3,020 | 3,020 | 35,200 | 1,372.73 |
| 1996-08-14 | 3,070 | 3,070 | 3,060 | 3,060 | 15,900 | 1,390.91 |
| 1996-08-13 | 3,050 | 3,070 | 3,050 | 3,060 | 30,100 | 1,390.91 |
| 1996-08-12 | 3,050 | 3,050 | 3,000 | 3,050 | 24,400 | 1,386.36 |
| 1996-08-09 | 3,010 | 3,030 | 3,010 | 3,020 | 62,100 | 1,372.73 |
| 1996-08-08 | 3,000 | 3,050 | 3,000 | 3,020 | 52,700 | 1,372.73 |
| 1996-08-07 | 3,150 | 3,150 | 3,000 | 3,000 | 56,000 | 1,363.64 |
| 1996-08-06 | 3,200 | 3,200 | 3,120 | 3,150 | 32,000 | 1,431.82 |
| 1996-08-05 | 3,200 | 3,200 | 3,180 | 3,200 | 39,300 | 1,454.55 |
| 1996-08-02 | 3,200 | 3,200 | 3,190 | 3,200 | 35,100 | 1,454.55 |
| 1996-08-01 | 3,230 | 3,230 | 3,180 | 3,180 | 26,200 | 1,445.45 |
| 1996-07-31 | 3,210 | 3,220 | 3,210 | 3,220 | 34,000 | 1,463.64 |
| 1996-07-30 | 3,200 | 3,220 | 3,200 | 3,200 | 17,000 | 1,454.55 |
| 1996-07-29 | 3,190 | 3,220 | 3,190 | 3,200 | 28,000 | 1,454.55 |
| 1996-07-26 | 3,200 | 3,200 | 3,160 | 3,180 | 48,000 | 1,445.45 |
| 1996-07-25 | 3,200 | 3,210 | 3,180 | 3,200 | 18,000 | 1,454.55 |
| 1996-07-24 | 3,230 | 3,230 | 3,200 | 3,200 | 77,000 | 1,454.55 |
| 1996-07-23 | 3,250 | 3,250 | 3,240 | 3,250 | 26,000 | 1,477.27 |
| 1996-07-22 | 3,260 | 3,260 | 3,250 | 3,250 | 28,000 | 1,477.27 |
| 1996-07-19 | 3,350 | 3,350 | 3,330 | 3,340 | 9,000 | 1,518.18 |
| 1996-07-18 | 3,340 | 3,340 | 3,290 | 3,300 | 14,000 | 1,500 |
| 1996-07-17 | 3,260 | 3,350 | 3,260 | 3,350 | 17,000 | 1,522.73 |
| 1996-07-16 | 3,340 | 3,350 | 3,280 | 3,350 | 26,000 | 1,522.73 |
| 1996-07-15 | 3,390 | 3,390 | 3,350 | 3,350 | 30,000 | 1,522.73 |
| 1996-07-12 | 3,360 | 3,400 | 3,350 | 3,400 | 31,000 | 1,545.45 |
| 1996-07-11 | 3,370 | 3,370 | 3,350 | 3,370 | 16,000 | 1,531.82 |
| 1996-07-10 | 3,390 | 3,390 | 3,350 | 3,370 | 14,000 | 1,531.82 |
| 1996-07-09 | 3,310 | 3,370 | 3,310 | 3,370 | 13,000 | 1,531.82 |
| 1996-07-08 | 3,400 | 3,400 | 3,310 | 3,320 | 5,000 | 1,509.09 |
| 1996-07-05 | 3,400 | 3,400 | 3,310 | 3,350 | 43,000 | 1,522.73 |
| 1996-07-04 | 3,450 | 3,460 | 3,430 | 3,430 | 74,000 | 1,559.09 |
| 1996-07-03 | 3,410 | 3,450 | 3,410 | 3,450 | 30,000 | 1,568.18 |
| 1996-07-02 | 3,460 | 3,460 | 3,440 | 3,450 | 41,000 | 1,568.18 |
| 1996-07-01 | 3,450 | 3,480 | 3,450 | 3,480 | 87,000 | 1,581.82 |
| 1996-06-28 | 3,430 | 3,450 | 3,410 | 3,430 | 54,000 | 1,559.09 |
| 1996-06-27 | 3,410 | 3,450 | 3,400 | 3,420 | 32,000 | 1,554.55 |
| 1996-06-26 | 3,430 | 3,430 | 3,400 | 3,410 | 53,000 | 1,550 |
| 1996-06-25 | 3,400 | 3,440 | 3,400 | 3,410 | 37,000 | 1,550 |
| 1996-06-24 | 3,490 | 3,490 | 3,410 | 3,410 | 43,000 | 1,550 |
| 1996-06-21 | 3,430 | 3,430 | 3,390 | 3,400 | 68,000 | 1,545.45 |
| 1996-06-20 | 3,340 | 3,450 | 3,340 | 3,430 | 40,000 | 1,559.09 |
| 1996-06-19 | 3,320 | 3,350 | 3,300 | 3,350 | 23,000 | 1,522.73 |
| 1996-06-18 | 3,300 | 3,300 | 3,270 | 3,300 | 29,000 | 1,500 |
| 1996-06-17 | 3,250 | 3,270 | 3,250 | 3,270 | 27,000 | 1,486.36 |
| 1996-06-14 | 3,350 | 3,350 | 3,250 | 3,250 | 18,000 | 1,477.27 |
| 1996-06-13 | 3,280 | 3,320 | 3,280 | 3,300 | 63,000 | 1,500 |
| 1996-06-12 | 3,290 | 3,290 | 3,250 | 3,270 | 21,000 | 1,486.36 |
| 1996-06-11 | 3,280 | 3,300 | 3,250 | 3,300 | 33,000 | 1,500 |
| 1996-06-10 | 3,190 | 3,230 | 3,170 | 3,170 | 54,000 | 1,440.91 |
| 1996-06-07 | 3,250 | 3,250 | 3,200 | 3,230 | 59,000 | 1,468.18 |
| 1996-06-06 | 3,280 | 3,280 | 3,250 | 3,250 | 48,000 | 1,477.27 |
| 1996-06-05 | 3,270 | 3,280 | 3,260 | 3,260 | 69,000 | 1,481.82 |
| 1996-06-04 | 3,350 | 3,360 | 3,250 | 3,250 | 21,000 | 1,477.27 |
| 1996-06-03 | 3,380 | 3,380 | 3,320 | 3,350 | 42,000 | 1,522.73 |
| 1996-05-31 | 3,350 | 3,350 | 3,300 | 3,340 | 41,000 | 1,518.18 |
| 1996-05-30 | 3,280 | 3,300 | 3,280 | 3,300 | 25,000 | 1,500 |
| 1996-05-29 | 3,290 | 3,330 | 3,260 | 3,280 | 43,000 | 1,490.91 |
| 1996-05-28 | 3,270 | 3,290 | 3,270 | 3,270 | 15,000 | 1,486.36 |
| 1996-05-27 | 3,200 | 3,250 | 3,200 | 3,240 | 60,000 | 1,472.73 |
| 1996-05-24 | 3,240 | 3,240 | 3,200 | 3,200 | 30,000 | 1,454.55 |
| 1996-05-23 | 3,300 | 3,300 | 3,250 | 3,250 | 64,000 | 1,477.27 |
| 1996-05-22 | 3,300 | 3,350 | 3,290 | 3,300 | 118,000 | 1,500 |
| 1996-05-21 | 3,380 | 3,400 | 3,350 | 3,350 | 100,000 | 1,522.73 |
| 1996-05-20 | 3,450 | 3,470 | 3,370 | 3,380 | 56,000 | 1,536.36 |
| 1996-05-17 | 3,480 | 3,480 | 3,360 | 3,450 | 44,000 | 1,568.18 |
| 1996-05-16 | 3,580 | 3,580 | 3,480 | 3,500 | 93,000 | 1,590.91 |
| 1996-05-15 | 3,500 | 3,610 | 3,500 | 3,610 | 104,000 | 1,640.91 |
| 1996-05-14 | 3,500 | 3,520 | 3,470 | 3,500 | 40,000 | 1,590.91 |
| 1996-05-13 | 3,480 | 3,520 | 3,470 | 3,470 | 41,000 | 1,577.27 |
| 1996-05-10 | 3,450 | 3,480 | 3,430 | 3,480 | 25,000 | 1,581.82 |
| 1996-05-09 | 3,470 | 3,470 | 3,420 | 3,470 | 33,000 | 1,577.27 |
| 1996-05-08 | 3,450 | 3,470 | 3,440 | 3,460 | 44,000 | 1,572.73 |
| 1996-05-07 | 3,500 | 3,500 | 3,450 | 3,450 | 41,000 | 1,568.18 |
| 1996-05-02 | 3,580 | 3,580 | 3,500 | 3,500 | 22,000 | 1,590.91 |
| 1996-05-01 | 3,590 | 3,600 | 3,560 | 3,580 | 57,000 | 1,627.27 |
| 1996-04-30 | 3,730 | 3,730 | 3,580 | 3,580 | 62,000 | 1,627.27 |
| 1996-04-26 | 3,790 | 3,800 | 3,700 | 3,700 | 111,000 | 1,681.82 |
| 1996-04-25 | 3,780 | 3,790 | 3,700 | 3,740 | 145,000 | 1,700 |
| 1996-04-24 | 3,700 | 3,830 | 3,700 | 3,750 | 147,000 | 1,704.55 |
| 1996-04-23 | 3,610 | 3,660 | 3,600 | 3,660 | 69,000 | 1,663.64 |
| 1996-04-22 | 3,600 | 3,640 | 3,600 | 3,620 | 59,000 | 1,645.45 |
| 1996-04-19 | 3,630 | 3,650 | 3,600 | 3,600 | 95,000 | 1,636.36 |
| 1996-04-18 | 3,650 | 3,660 | 3,630 | 3,640 | 72,000 | 1,654.55 |
| 1996-04-17 | 3,620 | 3,650 | 3,600 | 3,650 | 70,000 | 1,659.09 |
| 1996-04-16 | 3,580 | 3,600 | 3,560 | 3,590 | 51,000 | 1,631.82 |
| 1996-04-15 | 3,600 | 3,650 | 3,580 | 3,580 | 23,000 | 1,627.27 |
| 1996-04-12 | 3,550 | 3,650 | 3,510 | 3,650 | 89,000 | 1,659.09 |
| 1996-04-11 | 3,570 | 3,580 | 3,520 | 3,550 | 55,000 | 1,613.64 |
| 1996-04-10 | 3,410 | 3,600 | 3,400 | 3,600 | 86,000 | 1,636.36 |
| 1996-04-09 | 3,400 | 3,430 | 3,400 | 3,410 | 29,000 | 1,550 |
| 1996-04-08 | 3,420 | 3,420 | 3,380 | 3,400 | 17,000 | 1,545.45 |
| 1996-04-05 | 3,440 | 3,440 | 3,410 | 3,420 | 24,000 | 1,554.55 |
| 1996-04-04 | 3,410 | 3,450 | 3,400 | 3,450 | 76,000 | 1,568.18 |
| 1996-04-03 | 3,390 | 3,420 | 3,390 | 3,400 | 42,000 | 1,545.45 |
| 1996-04-02 | 3,450 | 3,450 | 3,380 | 3,440 | 25,000 | 1,563.64 |
| 1996-04-01 | 3,340 | 3,490 | 3,340 | 3,450 | 61,000 | 1,568.18 |
| 1996-03-29 | 3,370 | 3,400 | 3,330 | 3,350 | 55,000 | 1,522.73 |
| 1996-03-28 | 3,370 | 3,400 | 3,340 | 3,370 | 76,000 | 1,531.82 |
| 1996-03-27 | 3,310 | 3,350 | 3,310 | 3,340 | 43,000 | 1,518.18 |
| 1996-03-26 | 3,360 | 3,360 | 3,260 | 3,360 | 76,000 | 1,527.27 |
| 1996-03-25 | 3,720 | 3,750 | 3,700 | 3,710 | 78,000 | 1,533.06 |
| 1996-03-22 | 3,700 | 3,740 | 3,690 | 3,740 | 119,000 | 1,545.45 |
| 1996-03-21 | 3,680 | 3,700 | 3,660 | 3,670 | 64,000 | 1,516.53 |
| 1996-03-19 | 3,680 | 3,680 | 3,600 | 3,660 | 77,000 | 1,512.40 |
| 1996-03-18 | 3,450 | 3,640 | 3,450 | 3,630 | 30,000 | 1,500 |
| 1996-03-15 | 3,400 | 3,440 | 3,360 | 3,430 | 70,000 | 1,417.36 |
| 1996-03-14 | 3,390 | 3,390 | 3,380 | 3,380 | 2,000 | 1,396.69 |
| 1996-03-13 | 3,390 | 3,410 | 3,370 | 3,370 | 9,000 | 1,392.56 |
| 1996-03-12 | 3,460 | 3,460 | 3,410 | 3,410 | 25,000 | 1,409.09 |
| 1996-03-11 | 3,470 | 3,470 | 3,430 | 3,430 | 20,000 | 1,417.36 |
| 1996-03-08 | 3,470 | 3,470 | 3,470 | 3,470 | 11,000 | 1,433.88 |
| 1996-03-07 | 3,500 | 3,500 | 3,470 | 3,470 | 34,000 | 1,433.88 |
| 1996-03-06 | 3,510 | 3,510 | 3,480 | 3,490 | 26,000 | 1,442.15 |
| 1996-03-05 | 3,560 | 3,600 | 3,560 | 3,560 | 7,000 | 1,471.07 |
| 1996-03-04 | 3,640 | 3,640 | 3,610 | 3,610 | 15,000 | 1,491.74 |
| 1996-03-01 | 3,640 | 3,650 | 3,580 | 3,650 | 25,000 | 1,508.26 |
| 1996-02-29 | 3,650 | 3,660 | 3,640 | 3,660 | 73,000 | 1,512.40 |
| 1996-02-28 | 3,660 | 3,680 | 3,650 | 3,680 | 28,000 | 1,520.66 |
| 1996-02-27 | 3,670 | 3,670 | 3,650 | 3,660 | 35,000 | 1,512.40 |
| 1996-02-26 | 3,700 | 3,700 | 3,650 | 3,690 | 62,000 | 1,524.79 |
| 1996-02-23 | 3,670 | 3,700 | 3,670 | 3,700 | 70,000 | 1,528.93 |
| 1996-02-22 | 3,680 | 3,690 | 3,660 | 3,670 | 58,000 | 1,516.53 |
| 1996-02-21 | 3,680 | 3,690 | 3,660 | 3,680 | 60,000 | 1,520.66 |
| 1996-02-20 | 3,670 | 3,690 | 3,650 | 3,690 | 52,000 | 1,524.79 |
| 1996-02-19 | 3,650 | 3,670 | 3,630 | 3,670 | 73,000 | 1,516.53 |
| 1996-02-16 | 3,670 | 3,670 | 3,650 | 3,650 | 39,000 | 1,508.26 |
| 1996-02-15 | 3,670 | 3,690 | 3,630 | 3,670 | 57,000 | 1,516.53 |
| 1996-02-14 | 3,700 | 3,700 | 3,680 | 3,690 | 65,000 | 1,524.79 |
| 1996-02-13 | 3,700 | 3,710 | 3,690 | 3,700 | 15,000 | 1,528.93 |
| 1996-02-09 | 3,660 | 3,700 | 3,650 | 3,700 | 100,000 | 1,528.93 |
| 1996-02-08 | 3,660 | 3,660 | 3,640 | 3,650 | 64,000 | 1,508.26 |
| 1996-02-07 | 3,650 | 3,670 | 3,640 | 3,670 | 37,000 | 1,516.53 |
| 1996-02-06 | 3,640 | 3,680 | 3,600 | 3,680 | 69,000 | 1,520.66 |
| 1996-02-05 | 3,580 | 3,680 | 3,530 | 3,650 | 140,000 | 1,508.26 |
| 1996-02-02 | 3,540 | 3,590 | 3,520 | 3,590 | 111,000 | 1,483.47 |
| 1996-02-01 | 3,500 | 3,540 | 3,500 | 3,540 | 137,000 | 1,462.81 |
| 1996-01-31 | 3,500 | 3,520 | 3,490 | 3,500 | 109,000 | 1,446.28 |
| 1996-01-30 | 3,460 | 3,500 | 3,450 | 3,500 | 38,000 | 1,446.28 |
| 1996-01-29 | 3,450 | 3,500 | 3,450 | 3,450 | 27,000 | 1,425.62 |
| 1996-01-26 | 3,450 | 3,450 | 3,400 | 3,440 | 72,000 | 1,421.49 |
| 1996-01-25 | 3,400 | 3,450 | 3,380 | 3,450 | 103,000 | 1,425.62 |
| 1996-01-24 | 3,420 | 3,450 | 3,360 | 3,450 | 83,000 | 1,425.62 |
| 1996-01-23 | 3,530 | 3,530 | 3,470 | 3,470 | 30,000 | 1,433.88 |
| 1996-01-22 | 3,520 | 3,530 | 3,480 | 3,530 | 25,000 | 1,458.68 |
| 1996-01-19 | 3,540 | 3,540 | 3,480 | 3,520 | 53,000 | 1,454.55 |
| 1996-01-18 | 3,550 | 3,550 | 3,470 | 3,550 | 82,000 | 1,466.94 |
| 1996-01-17 | 3,470 | 3,550 | 3,460 | 3,550 | 144,000 | 1,466.94 |
| 1996-01-16 | 3,450 | 3,480 | 3,440 | 3,450 | 100,000 | 1,425.62 |
| 1996-01-12 | 3,450 | 3,450 | 3,420 | 3,420 | 140,000 | 1,413.22 |
| 1996-01-11 | 3,400 | 3,470 | 3,370 | 3,450 | 106,000 | 1,425.62 |
| 1996-01-10 | 3,360 | 3,400 | 3,310 | 3,400 | 129,000 | 1,404.96 |
| 1996-01-09 | 3,400 | 3,410 | 3,360 | 3,410 | 73,000 | 1,409.09 |
| 1996-01-08 | 3,450 | 3,460 | 3,400 | 3,410 | 48,000 | 1,409.09 |
| 1996-01-05 | 3,460 | 3,480 | 3,450 | 3,480 | 118,000 | 1,438.02 |
| 1996-01-04 | 3,450 | 3,500 | 3,450 | 3,480 | 117,000 | 1,438.02 |
分割・併合履歴 ： [2019-03-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.5株
