9946 ミニストップ(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 | 2,900 | 2,900 | 2,830 | 2,830 | 2,800 | 2,338.84 |
| 1996-12-27 | 2,840 | 2,860 | 2,840 | 2,860 | 11,400 | 2,363.64 |
| 1996-12-26 | 2,850 | 2,890 | 2,820 | 2,860 | 16,200 | 2,363.64 |
| 1996-12-25 | 2,850 | 2,970 | 2,820 | 2,850 | 6,100 | 2,355.37 |
| 1996-12-24 | 2,820 | 2,850 | 2,820 | 2,820 | 7,900 | 2,330.58 |
| 1996-12-20 | 2,900 | 2,910 | 2,840 | 2,860 | 14,500 | 2,363.64 |
| 1996-12-19 | 2,950 | 2,960 | 2,900 | 2,900 | 11,500 | 2,396.69 |
| 1996-12-18 | 3,000 | 3,000 | 2,970 | 2,970 | 31,700 | 2,454.55 |
| 1996-12-17 | 2,940 | 2,970 | 2,940 | 2,970 | 4,000 | 2,454.55 |
| 1996-12-16 | 2,980 | 2,990 | 2,950 | 2,950 | 3,200 | 2,438.02 |
| 1996-12-13 | 2,970 | 3,010 | 2,960 | 2,980 | 39,200 | 2,462.81 |
| 1996-12-12 | 2,980 | 2,980 | 2,960 | 2,970 | 8,600 | 2,454.55 |
| 1996-12-11 | 2,980 | 3,020 | 2,970 | 2,980 | 21,100 | 2,462.81 |
| 1996-12-10 | 3,050 | 3,050 | 3,000 | 3,000 | 18,900 | 2,479.34 |
| 1996-12-09 | 3,030 | 3,040 | 3,020 | 3,030 | 16,100 | 2,504.13 |
| 1996-12-06 | 3,000 | 3,020 | 2,980 | 3,020 | 21,500 | 2,495.87 |
| 1996-12-05 | 2,930 | 3,030 | 2,930 | 3,000 | 66,800 | 2,479.34 |
| 1996-12-04 | 2,910 | 2,950 | 2,910 | 2,940 | 10,200 | 2,429.75 |
| 1996-12-03 | 2,930 | 2,940 | 2,910 | 2,910 | 12,800 | 2,404.96 |
| 1996-12-02 | 2,980 | 3,000 | 2,920 | 2,940 | 68,900 | 2,429.75 |
| 1996-11-29 | 2,950 | 3,010 | 2,950 | 2,980 | 28,600 | 2,462.81 |
| 1996-11-28 | 2,900 | 2,950 | 2,900 | 2,950 | 45,400 | 2,438.02 |
| 1996-11-27 | 2,900 | 2,940 | 2,890 | 2,900 | 32,600 | 2,396.69 |
| 1996-11-26 | 2,850 | 2,870 | 2,850 | 2,870 | 37,100 | 2,371.90 |
| 1996-11-25 | 2,830 | 2,870 | 2,820 | 2,850 | 57,100 | 2,355.37 |
| 1996-11-22 | 2,810 | 2,850 | 2,810 | 2,830 | 40,100 | 2,338.84 |
| 1996-11-21 | 2,820 | 2,840 | 2,810 | 2,810 | 24,300 | 2,322.31 |
| 1996-11-20 | 2,820 | 2,860 | 2,810 | 2,840 | 69,400 | 2,347.11 |
| 1996-11-19 | 2,820 | 2,840 | 2,820 | 2,830 | 4,600 | 2,338.84 |
| 1996-11-18 | 2,850 | 2,860 | 2,840 | 2,860 | 9,800 | 2,363.64 |
| 1996-11-15 | 2,840 | 2,850 | 2,830 | 2,840 | 2,800 | 2,347.11 |
| 1996-11-14 | 2,820 | 2,890 | 2,820 | 2,850 | 9,200 | 2,355.37 |
| 1996-11-13 | 2,870 | 2,890 | 2,860 | 2,860 | 8,000 | 2,363.64 |
| 1996-11-12 | 2,860 | 2,870 | 2,860 | 2,870 | 18,900 | 2,371.90 |
| 1996-11-11 | 2,900 | 2,900 | 2,870 | 2,870 | 10,000 | 2,371.90 |
| 1996-11-08 | 2,860 | 2,900 | 2,850 | 2,900 | 7,300 | 2,396.69 |
| 1996-11-07 | 2,910 | 2,930 | 2,900 | 2,900 | 21,800 | 2,396.69 |
| 1996-11-06 | 2,890 | 2,920 | 2,890 | 2,910 | 9,500 | 2,404.96 |
| 1996-11-05 | 2,930 | 2,930 | 2,880 | 2,890 | 1,700 | 2,388.43 |
| 1996-11-01 | 2,970 | 2,970 | 2,910 | 2,930 | 13,800 | 2,421.49 |
| 1996-10-31 | 2,870 | 2,900 | 2,870 | 2,890 | 12,300 | 2,388.43 |
| 1996-10-30 | 3,000 | 3,000 | 2,970 | 2,990 | 5,400 | 2,471.07 |
| 1996-10-29 | 2,930 | 3,000 | 2,930 | 3,000 | 7,400 | 2,479.34 |
| 1996-10-28 | 2,960 | 2,990 | 2,960 | 2,990 | 10,000 | 2,471.07 |
| 1996-10-25 | 2,960 | 3,000 | 2,960 | 3,000 | 7,900 | 2,479.34 |
| 1996-10-24 | 2,960 | 2,970 | 2,960 | 2,960 | 3,600 | 2,446.28 |
| 1996-10-23 | 3,000 | 3,040 | 2,960 | 2,970 | 42,200 | 2,454.55 |
| 1996-10-22 | 3,000 | 3,020 | 3,000 | 3,000 | 10,000 | 2,479.34 |
| 1996-10-21 | 3,040 | 3,040 | 3,000 | 3,000 | 4,200 | 2,479.34 |
| 1996-10-18 | 3,010 | 3,040 | 3,010 | 3,020 | 3,900 | 2,495.87 |
| 1996-10-17 | 3,020 | 3,020 | 3,010 | 3,010 | 16,500 | 2,487.60 |
| 1996-10-16 | 2,990 | 3,020 | 2,990 | 3,020 | 12,900 | 2,495.87 |
| 1996-10-15 | 3,010 | 3,030 | 2,950 | 2,950 | 17,700 | 2,438.02 |
| 1996-10-14 | 3,000 | 3,000 | 2,960 | 3,000 | 11,400 | 2,479.34 |
| 1996-10-11 | 3,050 | 3,050 | 2,970 | 3,000 | 15,600 | 2,479.34 |
| 1996-10-09 | 3,000 | 3,010 | 2,990 | 3,000 | 3,600 | 2,479.34 |
| 1996-10-08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,100 | 2,479.34 |
| 1996-10-07 | 3,040 | 3,060 | 3,000 | 3,060 | 7,300 | 2,528.93 |
| 1996-10-04 | 3,050 | 3,050 | 3,040 | 3,040 | 15,000 | 2,512.40 |
| 1996-10-03 | 3,050 | 3,070 | 3,050 | 3,070 | 21,000 | 2,537.19 |
| 1996-10-02 | 3,090 | 3,090 | 3,010 | 3,050 | 53,900 | 2,520.66 |
| 1996-10-01 | 3,100 | 3,100 | 3,050 | 3,100 | 29,500 | 2,561.98 |
| 1996-09-30 | 3,050 | 3,100 | 3,030 | 3,100 | 15,400 | 2,561.98 |
| 1996-09-27 | 3,050 | 3,050 | 3,020 | 3,050 | 15,600 | 2,520.66 |
| 1996-09-26 | 3,050 | 3,050 | 3,020 | 3,050 | 37,700 | 2,520.66 |
| 1996-09-25 | 2,990 | 3,000 | 2,960 | 3,000 | 20,200 | 2,479.34 |
| 1996-09-24 | 2,980 | 2,990 | 2,950 | 2,950 | 17,500 | 2,438.02 |
| 1996-09-20 | 2,980 | 2,980 | 2,950 | 2,980 | 98,500 | 2,462.81 |
| 1996-09-19 | 2,950 | 2,980 | 2,940 | 2,980 | 26,700 | 2,462.81 |
| 1996-09-18 | 3,000 | 3,000 | 2,990 | 3,000 | 19,500 | 2,479.34 |
| 1996-09-17 | 3,010 | 3,020 | 2,990 | 2,990 | 23,300 | 2,471.07 |
| 1996-09-13 | 2,990 | 2,990 | 2,940 | 2,990 | 29,700 | 2,471.07 |
| 1996-09-12 | 2,990 | 2,990 | 2,940 | 2,940 | 8,500 | 2,429.75 |
| 1996-09-11 | 2,910 | 2,910 | 2,840 | 2,910 | 13,900 | 2,404.96 |
| 1996-09-10 | 2,920 | 2,940 | 2,880 | 2,910 | 8,600 | 2,404.96 |
| 1996-09-09 | 2,900 | 2,900 | 2,890 | 2,900 | 10,300 | 2,396.69 |
| 1996-09-06 | 2,950 | 2,950 | 2,900 | 2,900 | 8,100 | 2,396.69 |
| 1996-09-05 | 2,930 | 2,980 | 2,880 | 2,970 | 57,600 | 2,454.55 |
| 1996-09-04 | 2,820 | 2,930 | 2,820 | 2,930 | 6,200 | 2,421.49 |
| 1996-09-03 | 2,780 | 2,900 | 2,770 | 2,900 | 10,300 | 2,396.69 |
| 1996-09-02 | 2,700 | 2,780 | 2,700 | 2,770 | 3,500 | 2,289.26 |
| 1996-08-30 | 2,860 | 2,860 | 2,690 | 2,700 | 49,800 | 2,231.41 |
| 1996-08-29 | 2,940 | 2,960 | 2,870 | 2,900 | 105,600 | 2,396.69 |
| 1996-08-28 | 2,950 | 2,950 | 2,930 | 2,930 | 35,400 | 2,421.49 |
| 1996-08-27 | 2,940 | 2,950 | 2,930 | 2,930 | 28,800 | 2,421.49 |
| 1996-08-26 | 2,940 | 2,950 | 2,900 | 2,920 | 43,800 | 2,413.22 |
| 1996-08-23 | 2,950 | 2,960 | 2,920 | 2,930 | 12,100 | 2,421.49 |
| 1996-08-22 | 2,940 | 2,950 | 2,920 | 2,930 | 28,300 | 2,421.49 |
| 1996-08-21 | 3,010 | 3,010 | 2,930 | 2,940 | 82,500 | 2,429.75 |
| 1996-08-20 | 2,990 | 3,050 | 2,980 | 3,000 | 42,700 | 2,479.34 |
| 1996-08-19 | 3,020 | 3,040 | 2,980 | 2,980 | 141,600 | 2,462.81 |
| 1996-08-16 | 3,000 | 3,030 | 3,000 | 3,030 | 20,100 | 2,504.13 |
| 1996-08-15 | 3,000 | 3,040 | 2,990 | 3,040 | 19,500 | 2,512.40 |
| 1996-08-14 | 2,970 | 3,000 | 2,960 | 2,980 | 26,800 | 2,462.81 |
| 1996-08-13 | 3,000 | 3,000 | 2,960 | 2,970 | 7,900 | 2,454.55 |
| 1996-08-12 | 3,020 | 3,020 | 2,950 | 2,990 | 18,700 | 2,471.07 |
| 1996-08-09 | 3,020 | 3,030 | 2,980 | 2,980 | 42,100 | 2,462.81 |
| 1996-08-08 | 2,970 | 2,980 | 2,960 | 2,970 | 44,400 | 2,454.55 |
| 1996-08-07 | 3,010 | 3,020 | 2,950 | 2,950 | 40,000 | 2,438.02 |
| 1996-08-06 | 3,050 | 3,050 | 3,010 | 3,020 | 36,600 | 2,495.87 |
| 1996-08-05 | 3,090 | 3,090 | 3,000 | 3,040 | 29,300 | 2,512.40 |
| 1996-08-02 | 3,080 | 3,100 | 3,080 | 3,080 | 63,700 | 2,545.45 |
| 1996-08-01 | 3,090 | 3,090 | 3,020 | 3,070 | 82,800 | 2,537.19 |
| 1996-07-31 | 3,080 | 3,090 | 3,060 | 3,090 | 87,300 | 2,553.72 |
| 1996-07-30 | 3,020 | 3,060 | 3,020 | 3,060 | 16,700 | 2,528.93 |
| 1996-07-29 | 3,020 | 3,050 | 3,010 | 3,020 | 10,300 | 2,495.87 |
| 1996-07-26 | 3,000 | 3,050 | 3,000 | 3,020 | 15,300 | 2,495.87 |
| 1996-07-25 | 3,000 | 3,030 | 2,990 | 3,000 | 18,200 | 2,479.34 |
| 1996-07-24 | 2,980 | 3,050 | 2,980 | 3,010 | 13,700 | 2,487.60 |
| 1996-07-23 | 3,000 | 3,020 | 2,980 | 2,980 | 16,400 | 2,462.81 |
| 1996-07-22 | 3,040 | 3,040 | 2,990 | 3,010 | 35,300 | 2,487.60 |
| 1996-07-19 | 3,080 | 3,080 | 3,000 | 3,050 | 23,600 | 2,520.66 |
| 1996-07-18 | 3,010 | 3,070 | 3,000 | 3,060 | 47,400 | 2,528.93 |
| 1996-07-17 | 3,000 | 3,010 | 2,990 | 3,000 | 11,700 | 2,479.34 |
| 1996-07-16 | 2,930 | 3,010 | 2,930 | 3,010 | 13,100 | 2,487.60 |
| 1996-07-15 | 2,950 | 3,030 | 2,940 | 3,020 | 6,100 | 2,495.87 |
| 1996-07-12 | 2,980 | 3,000 | 2,950 | 3,000 | 14,100 | 2,479.34 |
| 1996-07-11 | 2,980 | 3,000 | 2,980 | 2,990 | 9,700 | 2,471.07 |
| 1996-07-10 | 3,040 | 3,040 | 2,980 | 2,980 | 25,000 | 2,462.81 |
| 1996-07-09 | 2,970 | 3,000 | 2,950 | 2,960 | 9,300 | 2,446.28 |
| 1996-07-08 | 3,000 | 3,000 | 2,970 | 2,990 | 4,800 | 2,471.07 |
| 1996-07-05 | 2,990 | 3,040 | 2,960 | 3,010 | 7,100 | 2,487.60 |
| 1996-07-04 | 2,990 | 3,000 | 2,960 | 3,000 | 9,100 | 2,479.34 |
| 1996-07-03 | 3,000 | 3,000 | 2,950 | 2,960 | 16,500 | 2,446.28 |
| 1996-07-02 | 3,000 | 3,040 | 2,980 | 3,000 | 54,000 | 2,479.34 |
| 1996-07-01 | 2,980 | 3,000 | 2,940 | 2,980 | 14,000 | 2,462.81 |
| 1996-06-28 | 2,920 | 2,940 | 2,900 | 2,920 | 25,300 | 2,413.22 |
| 1996-06-27 | 2,950 | 2,950 | 2,890 | 2,930 | 7,900 | 2,421.49 |
| 1996-06-26 | 2,980 | 2,980 | 2,900 | 2,950 | 32,800 | 2,438.02 |
| 1996-06-25 | 2,990 | 3,000 | 2,950 | 2,990 | 22,500 | 2,471.07 |
| 1996-06-24 | 2,980 | 2,990 | 2,960 | 2,980 | 15,700 | 2,462.81 |
| 1996-06-21 | 3,000 | 3,000 | 2,970 | 2,980 | 43,200 | 2,462.81 |
| 1996-06-20 | 2,980 | 3,000 | 2,960 | 3,000 | 36,100 | 2,479.34 |
| 1996-06-19 | 2,860 | 2,940 | 2,850 | 2,940 | 36,400 | 2,429.75 |
| 1996-06-18 | 2,900 | 2,950 | 2,890 | 2,940 | 10,100 | 2,429.75 |
| 1996-06-17 | 2,910 | 2,940 | 2,900 | 2,940 | 9,500 | 2,429.75 |
| 1996-06-14 | 2,950 | 2,960 | 2,940 | 2,950 | 12,800 | 2,438.02 |
| 1996-06-13 | 2,990 | 3,000 | 2,960 | 2,990 | 58,700 | 2,471.07 |
| 1996-06-12 | 2,930 | 2,960 | 2,930 | 2,960 | 7,000 | 2,446.28 |
| 1996-06-11 | 2,980 | 2,980 | 2,940 | 2,960 | 17,400 | 2,446.28 |
| 1996-06-10 | 2,930 | 2,970 | 2,930 | 2,940 | 21,100 | 2,429.75 |
| 1996-06-07 | 2,900 | 2,900 | 2,850 | 2,890 | 17,300 | 2,388.43 |
| 1996-06-06 | 2,910 | 2,960 | 2,910 | 2,930 | 32,600 | 2,421.49 |
| 1996-06-05 | 2,990 | 3,000 | 2,920 | 2,950 | 48,100 | 2,438.02 |
| 1996-06-04 | 2,960 | 3,010 | 2,960 | 3,000 | 94,300 | 2,479.34 |
| 1996-06-03 | 2,950 | 2,970 | 2,940 | 2,970 | 47,500 | 2,454.55 |
| 1996-05-31 | 2,920 | 2,940 | 2,920 | 2,940 | 53,700 | 2,429.75 |
| 1996-05-30 | 2,920 | 2,920 | 2,910 | 2,920 | 16,300 | 2,413.22 |
| 1996-05-29 | 2,910 | 2,920 | 2,880 | 2,920 | 38,200 | 2,413.22 |
| 1996-05-28 | 2,890 | 2,910 | 2,890 | 2,890 | 7,500 | 2,388.43 |
| 1996-05-27 | 2,920 | 2,920 | 2,870 | 2,890 | 16,300 | 2,388.43 |
| 1996-05-24 | 2,900 | 2,900 | 2,860 | 2,900 | 13,900 | 2,396.69 |
| 1996-05-23 | 2,860 | 2,900 | 2,850 | 2,900 | 8,300 | 2,396.69 |
| 1996-05-22 | 2,880 | 2,900 | 2,850 | 2,900 | 26,700 | 2,396.69 |
| 1996-05-21 | 2,820 | 2,900 | 2,820 | 2,900 | 26,800 | 2,396.69 |
| 1996-05-20 | 2,900 | 2,900 | 2,860 | 2,890 | 17,400 | 2,388.43 |
| 1996-05-17 | 2,890 | 2,900 | 2,890 | 2,900 | 28,500 | 2,396.69 |
| 1996-05-16 | 2,880 | 2,900 | 2,860 | 2,880 | 24,100 | 2,380.17 |
| 1996-05-15 | 2,810 | 2,870 | 2,810 | 2,840 | 17,400 | 2,347.11 |
| 1996-05-14 | 2,820 | 2,840 | 2,810 | 2,830 | 18,800 | 2,338.84 |
| 1996-05-13 | 2,810 | 2,830 | 2,800 | 2,800 | 5,700 | 2,314.05 |
| 1996-05-10 | 2,900 | 2,900 | 2,810 | 2,810 | 24,500 | 2,322.31 |
| 1996-05-09 | 2,960 | 2,970 | 2,860 | 2,900 | 48,800 | 2,396.69 |
| 1996-05-08 | 2,900 | 2,970 | 2,890 | 2,950 | 81,500 | 2,438.02 |
| 1996-05-07 | 2,850 | 2,940 | 2,840 | 2,900 | 57,000 | 2,396.69 |
| 1996-05-02 | 2,840 | 2,850 | 2,820 | 2,830 | 16,600 | 2,338.84 |
| 1996-05-01 | 2,820 | 2,850 | 2,820 | 2,830 | 16,600 | 2,338.84 |
| 1996-04-30 | 2,830 | 2,850 | 2,810 | 2,820 | 17,800 | 2,330.58 |
| 1996-04-26 | 2,800 | 2,850 | 2,800 | 2,850 | 29,400 | 2,355.37 |
| 1996-04-25 | 2,730 | 2,800 | 2,720 | 2,790 | 16,200 | 2,305.79 |
| 1996-04-24 | 2,740 | 2,750 | 2,730 | 2,730 | 14,700 | 2,256.20 |
| 1996-04-23 | 2,740 | 2,740 | 2,700 | 2,700 | 13,400 | 2,231.41 |
| 1996-04-22 | 2,710 | 2,710 | 2,700 | 2,700 | 6,200 | 2,231.41 |
| 1996-04-19 | 2,750 | 2,760 | 2,700 | 2,710 | 8,300 | 2,239.67 |
| 1996-04-18 | 2,790 | 2,790 | 2,750 | 2,750 | 4,800 | 2,272.73 |
| 1996-04-17 | 2,710 | 2,770 | 2,710 | 2,770 | 3,700 | 2,289.26 |
| 1996-04-16 | 2,780 | 2,780 | 2,750 | 2,750 | 11,100 | 2,272.73 |
| 1996-04-15 | 2,800 | 2,800 | 2,780 | 2,780 | 20,600 | 2,297.52 |
| 1996-04-12 | 2,780 | 2,800 | 2,720 | 2,800 | 12,200 | 2,314.05 |
| 1996-04-11 | 2,760 | 2,780 | 2,700 | 2,780 | 7,900 | 2,297.52 |
| 1996-04-10 | 2,740 | 2,780 | 2,670 | 2,760 | 13,200 | 2,280.99 |
| 1996-04-09 | 2,660 | 2,740 | 2,660 | 2,740 | 14,600 | 2,264.46 |
| 1996-04-08 | 2,690 | 2,730 | 2,680 | 2,690 | 7,800 | 2,223.14 |
| 1996-04-05 | 2,620 | 2,650 | 2,600 | 2,650 | 24,400 | 2,190.08 |
| 1996-04-04 | 2,650 | 2,650 | 2,600 | 2,630 | 11,800 | 2,173.55 |
| 1996-04-03 | 2,700 | 2,740 | 2,680 | 2,680 | 9,400 | 2,214.88 |
| 1996-04-02 | 2,770 | 2,770 | 2,700 | 2,770 | 7,600 | 2,289.26 |
| 1996-04-01 | 2,800 | 2,800 | 2,720 | 2,750 | 11,800 | 2,272.73 |
| 1996-03-29 | 2,800 | 2,800 | 2,780 | 2,800 | 22,300 | 2,314.05 |
| 1996-03-28 | 2,770 | 2,800 | 2,770 | 2,800 | 36,300 | 2,314.05 |
| 1996-03-27 | 2,710 | 2,780 | 2,710 | 2,770 | 12,000 | 2,289.26 |
| 1996-03-26 | 2,600 | 2,740 | 2,590 | 2,700 | 17,100 | 2,231.41 |
| 1996-03-25 | 2,640 | 2,690 | 2,600 | 2,620 | 18,200 | 2,165.29 |
| 1996-03-22 | 2,650 | 2,650 | 2,590 | 2,650 | 22,000 | 2,190.08 |
| 1996-03-21 | 2,600 | 2,670 | 2,550 | 2,650 | 12,200 | 2,190.08 |
| 1996-03-19 | 2,500 | 2,540 | 2,500 | 2,520 | 37,900 | 2,082.64 |
| 1996-03-18 | 2,450 | 2,500 | 2,450 | 2,500 | 12,600 | 2,066.12 |
| 1996-03-15 | 2,450 | 2,490 | 2,440 | 2,490 | 14,400 | 2,057.85 |
| 1996-03-14 | 2,500 | 2,500 | 2,480 | 2,490 | 8,900 | 2,057.85 |
| 1996-03-13 | 2,500 | 2,500 | 2,490 | 2,500 | 5,800 | 2,066.12 |
| 1996-03-12 | 2,490 | 2,510 | 2,470 | 2,510 | 7,300 | 2,074.38 |
| 1996-03-11 | 2,450 | 2,490 | 2,450 | 2,490 | 18,600 | 2,057.85 |
| 1996-03-08 | 2,460 | 2,510 | 2,410 | 2,500 | 19,800 | 2,066.12 |
| 1996-03-07 | 2,600 | 2,600 | 2,500 | 2,500 | 13,800 | 2,066.12 |
| 1996-03-06 | 2,550 | 2,590 | 2,550 | 2,590 | 11,200 | 2,140.50 |
| 1996-03-05 | 2,550 | 2,560 | 2,520 | 2,550 | 18,500 | 2,107.44 |
| 1996-03-04 | 2,630 | 2,630 | 2,550 | 2,550 | 14,300 | 2,107.44 |
| 1996-03-01 | 2,650 | 2,660 | 2,600 | 2,630 | 18,700 | 2,173.55 |
| 1996-02-29 | 2,690 | 2,690 | 2,690 | 2,690 | 2,300 | 2,223.14 |
| 1996-02-28 | 2,710 | 2,720 | 2,690 | 2,690 | 9,100 | 2,223.14 |
| 1996-02-27 | 2,700 | 2,750 | 2,700 | 2,710 | 25,200 | 2,239.67 |
| 1996-02-26 | 2,750 | 2,770 | 2,680 | 2,720 | 9,700 | 2,247.93 |
| 1996-02-23 | 3,160 | 3,190 | 3,150 | 3,170 | 67,600 | 2,381.67 |
| 1996-02-22 | 3,130 | 3,160 | 3,110 | 3,110 | 63,800 | 2,336.59 |
| 1996-02-21 | 3,130 | 3,160 | 3,110 | 3,110 | 57,000 | 2,336.59 |
| 1996-02-20 | 3,110 | 3,130 | 3,080 | 3,110 | 41,700 | 2,336.59 |
| 1996-02-19 | 3,100 | 3,130 | 3,090 | 3,110 | 38,100 | 2,336.59 |
| 1996-02-16 | 3,090 | 3,100 | 3,080 | 3,100 | 30,600 | 2,329.08 |
| 1996-02-15 | 3,110 | 3,130 | 3,080 | 3,090 | 30,600 | 2,321.56 |
| 1996-02-14 | 3,130 | 3,130 | 3,090 | 3,100 | 36,800 | 2,329.08 |
| 1996-02-13 | 3,110 | 3,130 | 3,000 | 3,000 | 45,700 | 2,253.94 |
| 1996-02-09 | 3,100 | 3,100 | 3,080 | 3,100 | 37,400 | 2,329.08 |
| 1996-02-08 | 3,100 | 3,110 | 3,070 | 3,100 | 60,400 | 2,329.08 |
| 1996-02-07 | 3,140 | 3,150 | 3,010 | 3,120 | 85,800 | 2,344.10 |
| 1996-02-06 | 2,990 | 3,180 | 2,980 | 3,150 | 122,100 | 2,366.64 |
| 1996-02-05 | 3,000 | 3,020 | 2,960 | 3,010 | 49,000 | 2,261.46 |
| 1996-02-02 | 2,900 | 2,960 | 2,900 | 2,960 | 24,100 | 2,223.89 |
| 1996-02-01 | 2,920 | 2,930 | 2,890 | 2,930 | 24,900 | 2,201.35 |
| 1996-01-31 | 2,900 | 2,930 | 2,890 | 2,920 | 19,100 | 2,193.84 |
| 1996-01-30 | 2,920 | 2,930 | 2,900 | 2,900 | 21,300 | 2,178.81 |
| 1996-01-29 | 2,920 | 2,930 | 2,920 | 2,930 | 12,800 | 2,201.35 |
| 1996-01-26 | 2,850 | 2,910 | 2,850 | 2,910 | 30,200 | 2,186.33 |
| 1996-01-25 | 2,930 | 2,930 | 2,850 | 2,850 | 36,200 | 2,141.25 |
| 1996-01-24 | 2,940 | 2,980 | 2,900 | 2,940 | 36,000 | 2,208.87 |
| 1996-01-23 | 2,990 | 3,000 | 2,970 | 2,980 | 21,100 | 2,238.92 |
| 1996-01-22 | 2,990 | 3,000 | 2,970 | 3,000 | 16,800 | 2,253.94 |
| 1996-01-19 | 2,980 | 3,000 | 2,980 | 2,990 | 21,900 | 2,246.43 |
| 1996-01-18 | 3,000 | 3,010 | 2,980 | 2,980 | 30,000 | 2,238.92 |
| 1996-01-17 | 3,000 | 3,020 | 3,000 | 3,010 | 84,200 | 2,261.46 |
| 1996-01-16 | 3,030 | 3,040 | 2,980 | 3,000 | 64,200 | 2,253.94 |
| 1996-01-12 | 3,000 | 3,070 | 3,000 | 3,030 | 53,400 | 2,276.48 |
| 1996-01-11 | 3,070 | 3,070 | 2,980 | 3,000 | 44,500 | 2,253.94 |
| 1996-01-10 | 3,000 | 3,170 | 3,000 | 3,070 | 121,500 | 2,306.54 |
| 1996-01-09 | 2,950 | 2,990 | 2,940 | 2,960 | 49,100 | 2,223.89 |
| 1996-01-08 | 2,950 | 2,950 | 2,890 | 2,930 | 16,800 | 2,201.35 |
| 1996-01-05 | 2,970 | 2,990 | 2,870 | 2,890 | 27,700 | 2,171.30 |
| 1996-01-04 | 2,970 | 2,980 | 2,950 | 2,970 | 12,800 | 2,231.41 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
