1928 積水ハウス(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 | 1,170 | 1,180 | 1,160 | 1,180 | 166,000 | 1,180 |
| 1996-12-27 | 1,190 | 1,200 | 1,170 | 1,190 | 442,000 | 1,190 |
| 1996-12-26 | 1,190 | 1,190 | 1,170 | 1,190 | 397,000 | 1,190 |
| 1996-12-25 | 1,180 | 1,200 | 1,180 | 1,190 | 386,000 | 1,190 |
| 1996-12-24 | 1,170 | 1,200 | 1,170 | 1,180 | 766,000 | 1,180 |
| 1996-12-20 | 1,170 | 1,190 | 1,150 | 1,180 | 1,193,000 | 1,180 |
| 1996-12-19 | 1,160 | 1,170 | 1,140 | 1,160 | 973,000 | 1,160 |
| 1996-12-18 | 1,180 | 1,180 | 1,160 | 1,170 | 590,000 | 1,170 |
| 1996-12-17 | 1,190 | 1,200 | 1,180 | 1,190 | 660,000 | 1,190 |
| 1996-12-16 | 1,200 | 1,200 | 1,190 | 1,200 | 464,000 | 1,200 |
| 1996-12-13 | 1,170 | 1,200 | 1,160 | 1,200 | 1,054,000 | 1,200 |
| 1996-12-12 | 1,200 | 1,210 | 1,200 | 1,200 | 418,000 | 1,200 |
| 1996-12-11 | 1,220 | 1,230 | 1,210 | 1,220 | 727,000 | 1,220 |
| 1996-12-10 | 1,230 | 1,230 | 1,220 | 1,220 | 814,000 | 1,220 |
| 1996-12-09 | 1,210 | 1,210 | 1,200 | 1,210 | 530,000 | 1,210 |
| 1996-12-06 | 1,220 | 1,220 | 1,190 | 1,200 | 553,000 | 1,200 |
| 1996-12-05 | 1,210 | 1,220 | 1,200 | 1,220 | 656,000 | 1,220 |
| 1996-12-04 | 1,210 | 1,220 | 1,190 | 1,210 | 778,000 | 1,210 |
| 1996-12-03 | 1,230 | 1,240 | 1,210 | 1,220 | 529,000 | 1,220 |
| 1996-12-02 | 1,240 | 1,240 | 1,220 | 1,230 | 724,000 | 1,230 |
| 1996-11-29 | 1,230 | 1,230 | 1,220 | 1,220 | 531,000 | 1,220 |
| 1996-11-28 | 1,240 | 1,240 | 1,230 | 1,240 | 319,000 | 1,240 |
| 1996-11-27 | 1,250 | 1,260 | 1,240 | 1,250 | 702,000 | 1,250 |
| 1996-11-26 | 1,240 | 1,250 | 1,230 | 1,240 | 471,000 | 1,240 |
| 1996-11-25 | 1,240 | 1,250 | 1,230 | 1,230 | 464,000 | 1,230 |
| 1996-11-22 | 1,230 | 1,240 | 1,220 | 1,230 | 375,000 | 1,230 |
| 1996-11-21 | 1,230 | 1,240 | 1,220 | 1,240 | 688,000 | 1,240 |
| 1996-11-20 | 1,230 | 1,230 | 1,220 | 1,230 | 221,000 | 1,230 |
| 1996-11-19 | 1,220 | 1,230 | 1,210 | 1,230 | 454,000 | 1,230 |
| 1996-11-18 | 1,240 | 1,240 | 1,210 | 1,210 | 628,000 | 1,210 |
| 1996-11-15 | 1,250 | 1,260 | 1,240 | 1,250 | 407,000 | 1,250 |
| 1996-11-14 | 1,250 | 1,250 | 1,240 | 1,250 | 410,000 | 1,250 |
| 1996-11-13 | 1,250 | 1,260 | 1,240 | 1,260 | 809,000 | 1,260 |
| 1996-11-12 | 1,240 | 1,260 | 1,240 | 1,260 | 823,000 | 1,260 |
| 1996-11-11 | 1,240 | 1,250 | 1,230 | 1,250 | 769,000 | 1,250 |
| 1996-11-08 | 1,230 | 1,240 | 1,220 | 1,230 | 835,000 | 1,230 |
| 1996-11-07 | 1,250 | 1,250 | 1,230 | 1,240 | 931,000 | 1,240 |
| 1996-11-06 | 1,220 | 1,240 | 1,210 | 1,230 | 1,114,000 | 1,230 |
| 1996-11-05 | 1,220 | 1,220 | 1,210 | 1,220 | 550,000 | 1,220 |
| 1996-11-01 | 1,210 | 1,230 | 1,200 | 1,220 | 560,000 | 1,220 |
| 1996-10-31 | 1,220 | 1,230 | 1,200 | 1,200 | 600,000 | 1,200 |
| 1996-10-30 | 1,240 | 1,240 | 1,230 | 1,230 | 564,000 | 1,230 |
| 1996-10-29 | 1,230 | 1,240 | 1,230 | 1,230 | 308,000 | 1,230 |
| 1996-10-28 | 1,220 | 1,230 | 1,220 | 1,220 | 330,000 | 1,220 |
| 1996-10-25 | 1,240 | 1,240 | 1,220 | 1,220 | 968,000 | 1,220 |
| 1996-10-24 | 1,240 | 1,250 | 1,240 | 1,250 | 741,000 | 1,250 |
| 1996-10-23 | 1,260 | 1,260 | 1,240 | 1,250 | 1,596,000 | 1,250 |
| 1996-10-22 | 1,230 | 1,250 | 1,230 | 1,250 | 968,000 | 1,250 |
| 1996-10-21 | 1,250 | 1,260 | 1,240 | 1,250 | 435,000 | 1,250 |
| 1996-10-18 | 1,250 | 1,260 | 1,240 | 1,250 | 571,000 | 1,250 |
| 1996-10-17 | 1,240 | 1,250 | 1,240 | 1,250 | 419,000 | 1,250 |
| 1996-10-16 | 1,250 | 1,250 | 1,240 | 1,240 | 1,066,000 | 1,240 |
| 1996-10-15 | 1,220 | 1,230 | 1,220 | 1,230 | 653,000 | 1,230 |
| 1996-10-14 | 1,230 | 1,230 | 1,210 | 1,220 | 511,000 | 1,220 |
| 1996-10-11 | 1,220 | 1,230 | 1,220 | 1,220 | 460,000 | 1,220 |
| 1996-10-09 | 1,220 | 1,230 | 1,210 | 1,230 | 408,000 | 1,230 |
| 1996-10-08 | 1,220 | 1,240 | 1,210 | 1,230 | 369,000 | 1,230 |
| 1996-10-07 | 1,230 | 1,230 | 1,220 | 1,220 | 252,000 | 1,220 |
| 1996-10-04 | 1,230 | 1,240 | 1,220 | 1,230 | 437,000 | 1,230 |
| 1996-10-03 | 1,230 | 1,230 | 1,220 | 1,230 | 478,000 | 1,230 |
| 1996-10-02 | 1,220 | 1,230 | 1,210 | 1,230 | 351,000 | 1,230 |
| 1996-10-01 | 1,220 | 1,230 | 1,210 | 1,220 | 270,000 | 1,220 |
| 1996-09-30 | 1,220 | 1,240 | 1,210 | 1,220 | 586,000 | 1,220 |
| 1996-09-27 | 1,210 | 1,210 | 1,190 | 1,210 | 444,000 | 1,210 |
| 1996-09-26 | 1,200 | 1,210 | 1,200 | 1,210 | 530,000 | 1,210 |
| 1996-09-25 | 1,200 | 1,200 | 1,190 | 1,200 | 405,000 | 1,200 |
| 1996-09-24 | 1,190 | 1,200 | 1,190 | 1,190 | 391,000 | 1,190 |
| 1996-09-20 | 1,200 | 1,210 | 1,190 | 1,190 | 845,000 | 1,190 |
| 1996-09-19 | 1,190 | 1,220 | 1,190 | 1,200 | 1,681,000 | 1,200 |
| 1996-09-18 | 1,190 | 1,200 | 1,190 | 1,190 | 841,000 | 1,190 |
| 1996-09-17 | 1,170 | 1,180 | 1,150 | 1,170 | 1,410,000 | 1,170 |
| 1996-09-13 | 1,150 | 1,170 | 1,140 | 1,160 | 1,441,000 | 1,160 |
| 1996-09-12 | 1,160 | 1,170 | 1,150 | 1,160 | 548,000 | 1,160 |
| 1996-09-11 | 1,170 | 1,170 | 1,150 | 1,150 | 683,000 | 1,150 |
| 1996-09-10 | 1,140 | 1,160 | 1,140 | 1,150 | 839,000 | 1,150 |
| 1996-09-09 | 1,150 | 1,160 | 1,130 | 1,130 | 620,000 | 1,130 |
| 1996-09-06 | 1,160 | 1,160 | 1,150 | 1,160 | 505,000 | 1,160 |
| 1996-09-05 | 1,140 | 1,160 | 1,140 | 1,140 | 964,000 | 1,140 |
| 1996-09-04 | 1,150 | 1,160 | 1,140 | 1,140 | 339,000 | 1,140 |
| 1996-09-03 | 1,150 | 1,150 | 1,140 | 1,140 | 701,000 | 1,140 |
| 1996-09-02 | 1,150 | 1,150 | 1,140 | 1,150 | 546,000 | 1,150 |
| 1996-08-30 | 1,150 | 1,160 | 1,140 | 1,150 | 758,000 | 1,150 |
| 1996-08-29 | 1,160 | 1,170 | 1,150 | 1,150 | 301,000 | 1,150 |
| 1996-08-28 | 1,160 | 1,170 | 1,160 | 1,170 | 824,000 | 1,170 |
| 1996-08-27 | 1,160 | 1,170 | 1,160 | 1,160 | 376,000 | 1,160 |
| 1996-08-26 | 1,160 | 1,160 | 1,150 | 1,160 | 519,000 | 1,160 |
| 1996-08-23 | 1,170 | 1,170 | 1,150 | 1,150 | 1,176,000 | 1,150 |
| 1996-08-22 | 1,170 | 1,170 | 1,160 | 1,160 | 625,000 | 1,160 |
| 1996-08-21 | 1,170 | 1,170 | 1,160 | 1,170 | 590,000 | 1,170 |
| 1996-08-20 | 1,170 | 1,170 | 1,160 | 1,160 | 637,000 | 1,160 |
| 1996-08-19 | 1,160 | 1,170 | 1,150 | 1,170 | 596,000 | 1,170 |
| 1996-08-16 | 1,150 | 1,160 | 1,140 | 1,150 | 432,000 | 1,150 |
| 1996-08-15 | 1,170 | 1,170 | 1,160 | 1,160 | 384,000 | 1,160 |
| 1996-08-14 | 1,170 | 1,170 | 1,160 | 1,170 | 624,000 | 1,170 |
| 1996-08-13 | 1,150 | 1,170 | 1,150 | 1,170 | 467,000 | 1,170 |
| 1996-08-12 | 1,150 | 1,160 | 1,140 | 1,140 | 1,025,000 | 1,140 |
| 1996-08-09 | 1,170 | 1,170 | 1,160 | 1,160 | 977,000 | 1,160 |
| 1996-08-08 | 1,180 | 1,190 | 1,170 | 1,170 | 1,177,000 | 1,170 |
| 1996-08-07 | 1,170 | 1,180 | 1,160 | 1,170 | 769,000 | 1,170 |
| 1996-08-06 | 1,170 | 1,170 | 1,130 | 1,150 | 1,619,000 | 1,150 |
| 1996-08-05 | 1,180 | 1,190 | 1,170 | 1,180 | 948,000 | 1,180 |
| 1996-08-02 | 1,180 | 1,180 | 1,160 | 1,170 | 422,000 | 1,170 |
| 1996-08-01 | 1,170 | 1,180 | 1,160 | 1,170 | 430,000 | 1,170 |
| 1996-07-31 | 1,170 | 1,180 | 1,160 | 1,170 | 653,000 | 1,170 |
| 1996-07-30 | 1,170 | 1,180 | 1,170 | 1,170 | 392,000 | 1,170 |
| 1996-07-29 | 1,190 | 1,200 | 1,180 | 1,190 | 433,000 | 1,190 |
| 1996-07-26 | 1,190 | 1,200 | 1,180 | 1,190 | 1,271,000 | 1,190 |
| 1996-07-25 | 1,190 | 1,200 | 1,190 | 1,190 | 355,000 | 1,190 |
| 1996-07-24 | 1,200 | 1,210 | 1,190 | 1,210 | 304,000 | 1,210 |
| 1996-07-23 | 1,220 | 1,230 | 1,200 | 1,210 | 540,000 | 1,210 |
| 1996-07-22 | 1,240 | 1,250 | 1,210 | 1,240 | 902,000 | 1,240 |
| 1996-07-19 | 1,250 | 1,250 | 1,240 | 1,240 | 691,000 | 1,240 |
| 1996-07-18 | 1,240 | 1,250 | 1,230 | 1,230 | 256,000 | 1,230 |
| 1996-07-17 | 1,240 | 1,240 | 1,230 | 1,240 | 265,000 | 1,240 |
| 1996-07-16 | 1,240 | 1,240 | 1,230 | 1,230 | 453,000 | 1,230 |
| 1996-07-15 | 1,230 | 1,240 | 1,230 | 1,240 | 219,000 | 1,240 |
| 1996-07-12 | 1,230 | 1,240 | 1,230 | 1,240 | 292,000 | 1,240 |
| 1996-07-11 | 1,240 | 1,240 | 1,230 | 1,240 | 311,000 | 1,240 |
| 1996-07-10 | 1,240 | 1,240 | 1,230 | 1,230 | 413,000 | 1,230 |
| 1996-07-09 | 1,240 | 1,250 | 1,230 | 1,240 | 632,000 | 1,240 |
| 1996-07-08 | 1,260 | 1,260 | 1,240 | 1,240 | 535,000 | 1,240 |
| 1996-07-05 | 1,270 | 1,280 | 1,260 | 1,270 | 323,000 | 1,270 |
| 1996-07-04 | 1,270 | 1,280 | 1,260 | 1,270 | 296,000 | 1,270 |
| 1996-07-03 | 1,280 | 1,290 | 1,270 | 1,280 | 386,000 | 1,280 |
| 1996-07-02 | 1,280 | 1,280 | 1,260 | 1,280 | 520,000 | 1,280 |
| 1996-07-01 | 1,270 | 1,270 | 1,260 | 1,260 | 381,000 | 1,260 |
| 1996-06-28 | 1,260 | 1,270 | 1,250 | 1,250 | 980,000 | 1,250 |
| 1996-06-27 | 1,280 | 1,280 | 1,260 | 1,260 | 780,000 | 1,260 |
| 1996-06-26 | 1,280 | 1,300 | 1,280 | 1,280 | 890,000 | 1,280 |
| 1996-06-25 | 1,310 | 1,310 | 1,270 | 1,270 | 876,000 | 1,270 |
| 1996-06-24 | 1,330 | 1,330 | 1,320 | 1,330 | 1,438,000 | 1,330 |
| 1996-06-21 | 1,320 | 1,340 | 1,320 | 1,330 | 2,702,000 | 1,330 |
| 1996-06-20 | 1,320 | 1,330 | 1,280 | 1,300 | 3,642,000 | 1,300 |
| 1996-06-19 | 1,270 | 1,280 | 1,270 | 1,270 | 445,000 | 1,270 |
| 1996-06-18 | 1,260 | 1,290 | 1,260 | 1,270 | 1,097,000 | 1,270 |
| 1996-06-17 | 1,270 | 1,280 | 1,260 | 1,260 | 964,000 | 1,260 |
| 1996-06-14 | 1,270 | 1,280 | 1,260 | 1,260 | 1,229,000 | 1,260 |
| 1996-06-13 | 1,270 | 1,270 | 1,250 | 1,260 | 1,020,000 | 1,260 |
| 1996-06-12 | 1,260 | 1,280 | 1,260 | 1,270 | 882,000 | 1,270 |
| 1996-06-11 | 1,260 | 1,270 | 1,230 | 1,250 | 802,000 | 1,250 |
| 1996-06-10 | 1,260 | 1,280 | 1,260 | 1,270 | 576,000 | 1,270 |
| 1996-06-07 | 1,260 | 1,280 | 1,260 | 1,260 | 377,000 | 1,260 |
| 1996-06-06 | 1,270 | 1,280 | 1,250 | 1,260 | 257,000 | 1,260 |
| 1996-06-05 | 1,280 | 1,280 | 1,260 | 1,270 | 501,000 | 1,270 |
| 1996-06-04 | 1,260 | 1,270 | 1,260 | 1,270 | 417,000 | 1,270 |
| 1996-06-03 | 1,270 | 1,270 | 1,250 | 1,250 | 739,000 | 1,250 |
| 1996-05-31 | 1,260 | 1,270 | 1,250 | 1,270 | 531,000 | 1,270 |
| 1996-05-30 | 1,270 | 1,270 | 1,260 | 1,260 | 503,000 | 1,260 |
| 1996-05-29 | 1,260 | 1,270 | 1,250 | 1,260 | 780,000 | 1,260 |
| 1996-05-28 | 1,260 | 1,280 | 1,250 | 1,270 | 633,000 | 1,270 |
| 1996-05-27 | 1,250 | 1,260 | 1,240 | 1,260 | 813,000 | 1,260 |
| 1996-05-24 | 1,250 | 1,260 | 1,240 | 1,250 | 708,000 | 1,250 |
| 1996-05-23 | 1,250 | 1,260 | 1,240 | 1,250 | 475,000 | 1,250 |
| 1996-05-22 | 1,260 | 1,270 | 1,240 | 1,250 | 947,000 | 1,250 |
| 1996-05-21 | 1,260 | 1,270 | 1,260 | 1,260 | 792,000 | 1,260 |
| 1996-05-20 | 1,260 | 1,270 | 1,260 | 1,270 | 530,000 | 1,270 |
| 1996-05-17 | 1,270 | 1,270 | 1,250 | 1,260 | 1,153,000 | 1,260 |
| 1996-05-16 | 1,290 | 1,290 | 1,270 | 1,280 | 852,000 | 1,280 |
| 1996-05-15 | 1,270 | 1,290 | 1,270 | 1,280 | 695,000 | 1,280 |
| 1996-05-14 | 1,260 | 1,270 | 1,250 | 1,260 | 705,000 | 1,260 |
| 1996-05-13 | 1,270 | 1,280 | 1,260 | 1,260 | 515,000 | 1,260 |
| 1996-05-10 | 1,280 | 1,280 | 1,260 | 1,270 | 1,033,000 | 1,270 |
| 1996-05-09 | 1,280 | 1,290 | 1,260 | 1,260 | 786,000 | 1,260 |
| 1996-05-08 | 1,270 | 1,280 | 1,260 | 1,270 | 543,000 | 1,270 |
| 1996-05-07 | 1,280 | 1,280 | 1,260 | 1,280 | 1,690,000 | 1,280 |
| 1996-05-02 | 1,300 | 1,310 | 1,290 | 1,300 | 623,000 | 1,300 |
| 1996-05-01 | 1,300 | 1,310 | 1,300 | 1,310 | 932,000 | 1,310 |
| 1996-04-30 | 1,290 | 1,310 | 1,290 | 1,300 | 1,541,000 | 1,300 |
| 1996-04-26 | 1,310 | 1,310 | 1,290 | 1,300 | 1,135,000 | 1,300 |
| 1996-04-25 | 1,300 | 1,320 | 1,300 | 1,310 | 1,468,000 | 1,310 |
| 1996-04-24 | 1,290 | 1,300 | 1,280 | 1,290 | 809,000 | 1,290 |
| 1996-04-23 | 1,300 | 1,300 | 1,280 | 1,290 | 1,007,000 | 1,290 |
| 1996-04-22 | 1,300 | 1,320 | 1,300 | 1,300 | 546,000 | 1,300 |
| 1996-04-19 | 1,300 | 1,310 | 1,290 | 1,300 | 702,000 | 1,300 |
| 1996-04-18 | 1,280 | 1,290 | 1,270 | 1,290 | 1,261,000 | 1,290 |
| 1996-04-17 | 1,290 | 1,300 | 1,280 | 1,280 | 544,000 | 1,280 |
| 1996-04-16 | 1,310 | 1,310 | 1,290 | 1,290 | 955,000 | 1,290 |
| 1996-04-15 | 1,300 | 1,310 | 1,290 | 1,300 | 624,000 | 1,300 |
| 1996-04-12 | 1,300 | 1,300 | 1,290 | 1,300 | 636,000 | 1,300 |
| 1996-04-11 | 1,310 | 1,310 | 1,290 | 1,290 | 1,152,000 | 1,290 |
| 1996-04-10 | 1,340 | 1,340 | 1,310 | 1,320 | 783,000 | 1,320 |
| 1996-04-09 | 1,330 | 1,340 | 1,320 | 1,330 | 1,076,000 | 1,330 |
| 1996-04-08 | 1,340 | 1,340 | 1,320 | 1,330 | 444,000 | 1,330 |
| 1996-04-05 | 1,330 | 1,340 | 1,320 | 1,330 | 529,000 | 1,330 |
| 1996-04-04 | 1,330 | 1,340 | 1,320 | 1,320 | 327,000 | 1,320 |
| 1996-04-03 | 1,340 | 1,350 | 1,330 | 1,330 | 1,152,000 | 1,330 |
| 1996-04-02 | 1,320 | 1,340 | 1,320 | 1,340 | 391,000 | 1,340 |
| 1996-04-01 | 1,340 | 1,350 | 1,320 | 1,330 | 994,000 | 1,330 |
| 1996-03-29 | 1,320 | 1,350 | 1,320 | 1,340 | 1,562,000 | 1,340 |
| 1996-03-28 | 1,340 | 1,350 | 1,320 | 1,320 | 1,280,000 | 1,320 |
| 1996-03-27 | 1,320 | 1,340 | 1,310 | 1,340 | 574,000 | 1,340 |
| 1996-03-26 | 1,310 | 1,330 | 1,300 | 1,310 | 601,000 | 1,310 |
| 1996-03-25 | 1,310 | 1,330 | 1,310 | 1,330 | 414,000 | 1,330 |
| 1996-03-22 | 1,320 | 1,320 | 1,300 | 1,310 | 559,000 | 1,310 |
| 1996-03-21 | 1,310 | 1,330 | 1,310 | 1,320 | 788,000 | 1,320 |
| 1996-03-19 | 1,290 | 1,300 | 1,290 | 1,300 | 698,000 | 1,300 |
| 1996-03-18 | 1,270 | 1,280 | 1,270 | 1,280 | 889,000 | 1,280 |
| 1996-03-15 | 1,260 | 1,270 | 1,250 | 1,270 | 619,000 | 1,270 |
| 1996-03-14 | 1,250 | 1,260 | 1,250 | 1,260 | 764,000 | 1,260 |
| 1996-03-13 | 1,260 | 1,260 | 1,250 | 1,250 | 745,000 | 1,250 |
| 1996-03-12 | 1,270 | 1,270 | 1,250 | 1,250 | 537,000 | 1,250 |
| 1996-03-11 | 1,270 | 1,270 | 1,250 | 1,260 | 409,000 | 1,260 |
| 1996-03-08 | 1,260 | 1,270 | 1,260 | 1,270 | 1,550,000 | 1,270 |
| 1996-03-07 | 1,270 | 1,270 | 1,260 | 1,260 | 585,000 | 1,260 |
| 1996-03-06 | 1,280 | 1,280 | 1,270 | 1,270 | 499,000 | 1,270 |
| 1996-03-05 | 1,290 | 1,300 | 1,270 | 1,280 | 642,000 | 1,280 |
| 1996-03-04 | 1,300 | 1,310 | 1,290 | 1,300 | 853,000 | 1,300 |
| 1996-03-01 | 1,310 | 1,310 | 1,300 | 1,310 | 466,000 | 1,310 |
| 1996-02-29 | 1,320 | 1,320 | 1,310 | 1,310 | 461,000 | 1,310 |
| 1996-02-28 | 1,320 | 1,330 | 1,310 | 1,320 | 740,000 | 1,320 |
| 1996-02-27 | 1,330 | 1,330 | 1,310 | 1,320 | 648,000 | 1,320 |
| 1996-02-26 | 1,330 | 1,340 | 1,320 | 1,340 | 530,000 | 1,340 |
| 1996-02-23 | 1,330 | 1,330 | 1,310 | 1,310 | 528,000 | 1,310 |
| 1996-02-22 | 1,320 | 1,330 | 1,310 | 1,330 | 246,000 | 1,330 |
| 1996-02-21 | 1,330 | 1,330 | 1,310 | 1,320 | 461,000 | 1,320 |
| 1996-02-20 | 1,340 | 1,340 | 1,320 | 1,330 | 310,000 | 1,330 |
| 1996-02-19 | 1,330 | 1,340 | 1,330 | 1,340 | 258,000 | 1,340 |
| 1996-02-16 | 1,340 | 1,350 | 1,330 | 1,350 | 358,000 | 1,350 |
| 1996-02-15 | 1,360 | 1,370 | 1,340 | 1,350 | 327,000 | 1,350 |
| 1996-02-14 | 1,350 | 1,370 | 1,350 | 1,370 | 722,000 | 1,370 |
| 1996-02-13 | 1,360 | 1,370 | 1,340 | 1,340 | 775,000 | 1,340 |
| 1996-02-09 | 1,370 | 1,380 | 1,360 | 1,360 | 1,692,000 | 1,360 |
| 1996-02-08 | 1,360 | 1,370 | 1,350 | 1,360 | 1,046,000 | 1,360 |
| 1996-02-07 | 1,340 | 1,360 | 1,330 | 1,350 | 1,749,000 | 1,350 |
| 1996-02-06 | 1,340 | 1,340 | 1,330 | 1,340 | 1,023,000 | 1,340 |
| 1996-02-05 | 1,350 | 1,360 | 1,340 | 1,340 | 983,000 | 1,340 |
| 1996-02-02 | 1,350 | 1,350 | 1,330 | 1,330 | 878,000 | 1,330 |
| 1996-02-01 | 1,350 | 1,350 | 1,340 | 1,350 | 768,000 | 1,350 |
| 1996-01-31 | 1,340 | 1,360 | 1,340 | 1,360 | 741,000 | 1,360 |
| 1996-01-30 | 1,350 | 1,360 | 1,330 | 1,340 | 725,000 | 1,340 |
| 1996-01-29 | 1,350 | 1,350 | 1,340 | 1,340 | 378,000 | 1,340 |
| 1996-01-26 | 1,330 | 1,350 | 1,320 | 1,340 | 394,000 | 1,340 |
| 1996-01-25 | 1,340 | 1,350 | 1,320 | 1,320 | 846,000 | 1,320 |
| 1996-01-24 | 1,340 | 1,350 | 1,330 | 1,340 | 454,000 | 1,340 |
| 1996-01-23 | 1,340 | 1,350 | 1,340 | 1,350 | 890,000 | 1,350 |
| 1996-01-22 | 1,340 | 1,350 | 1,330 | 1,330 | 612,000 | 1,330 |
| 1996-01-19 | 1,350 | 1,360 | 1,340 | 1,360 | 569,000 | 1,360 |
| 1996-01-18 | 1,370 | 1,370 | 1,350 | 1,350 | 1,168,000 | 1,350 |
| 1996-01-17 | 1,360 | 1,370 | 1,360 | 1,370 | 433,000 | 1,370 |
| 1996-01-16 | 1,350 | 1,360 | 1,350 | 1,360 | 1,147,000 | 1,360 |
| 1996-01-12 | 1,360 | 1,360 | 1,340 | 1,350 | 1,294,000 | 1,350 |
| 1996-01-11 | 1,350 | 1,360 | 1,340 | 1,360 | 653,000 | 1,360 |
| 1996-01-10 | 1,340 | 1,360 | 1,330 | 1,360 | 450,000 | 1,360 |
| 1996-01-09 | 1,340 | 1,360 | 1,330 | 1,350 | 1,009,000 | 1,350 |
| 1996-01-08 | 1,350 | 1,360 | 1,320 | 1,330 | 740,000 | 1,330 |
| 1996-01-05 | 1,360 | 1,370 | 1,350 | 1,360 | 1,239,000 | 1,360 |
| 1996-01-04 | 1,350 | 1,370 | 1,350 | 1,360 | 992,000 | 1,360 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株