1963 日揮ホールディングス(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 | 869 | 869 | 860 | 869 | 46,000 | 869 |
| 1996-12-27 | 867 | 867 | 858 | 864 | 208,000 | 864 |
| 1996-12-26 | 874 | 875 | 860 | 869 | 419,000 | 869 |
| 1996-12-25 | 833 | 880 | 833 | 873 | 562,000 | 873 |
| 1996-12-24 | 892 | 892 | 840 | 840 | 144,000 | 840 |
| 1996-12-20 | 917 | 921 | 916 | 917 | 420,000 | 917 |
| 1996-12-19 | 952 | 952 | 912 | 912 | 163,000 | 912 |
| 1996-12-18 | 991 | 1,000 | 970 | 972 | 198,000 | 972 |
| 1996-12-17 | 990 | 1,010 | 990 | 1,010 | 333,000 | 1,010 |
| 1996-12-16 | 975 | 990 | 975 | 990 | 254,000 | 990 |
| 1996-12-13 | 975 | 976 | 972 | 975 | 262,000 | 975 |
| 1996-12-12 | 980 | 984 | 976 | 980 | 309,000 | 980 |
| 1996-12-11 | 979 | 980 | 976 | 980 | 91,000 | 980 |
| 1996-12-10 | 980 | 980 | 978 | 979 | 88,000 | 979 |
| 1996-12-09 | 978 | 980 | 970 | 970 | 462,000 | 970 |
| 1996-12-06 | 1,000 | 1,000 | 965 | 978 | 391,000 | 978 |
| 1996-12-05 | 1,030 | 1,040 | 990 | 990 | 379,000 | 990 |
| 1996-12-04 | 1,050 | 1,060 | 1,020 | 1,030 | 393,000 | 1,030 |
| 1996-12-03 | 1,040 | 1,060 | 1,040 | 1,050 | 152,000 | 1,050 |
| 1996-12-02 | 1,050 | 1,050 | 1,040 | 1,040 | 109,000 | 1,040 |
| 1996-11-29 | 1,040 | 1,060 | 1,040 | 1,050 | 352,000 | 1,050 |
| 1996-11-28 | 1,060 | 1,060 | 1,040 | 1,040 | 402,000 | 1,040 |
| 1996-11-27 | 1,070 | 1,070 | 1,060 | 1,070 | 99,000 | 1,070 |
| 1996-11-26 | 1,080 | 1,080 | 1,060 | 1,070 | 307,000 | 1,070 |
| 1996-11-25 | 1,080 | 1,090 | 1,070 | 1,070 | 332,000 | 1,070 |
| 1996-11-22 | 1,060 | 1,070 | 1,060 | 1,070 | 146,000 | 1,070 |
| 1996-11-21 | 1,050 | 1,060 | 1,040 | 1,050 | 460,000 | 1,050 |
| 1996-11-20 | 1,060 | 1,070 | 1,040 | 1,040 | 580,000 | 1,040 |
| 1996-11-19 | 1,050 | 1,070 | 1,050 | 1,070 | 352,000 | 1,070 |
| 1996-11-18 | 1,040 | 1,060 | 1,040 | 1,050 | 523,000 | 1,050 |
| 1996-11-15 | 1,050 | 1,060 | 1,040 | 1,050 | 450,000 | 1,050 |
| 1996-11-14 | 1,070 | 1,070 | 1,030 | 1,040 | 460,000 | 1,040 |
| 1996-11-13 | 1,110 | 1,110 | 1,080 | 1,090 | 150,000 | 1,090 |
| 1996-11-12 | 1,090 | 1,120 | 1,090 | 1,120 | 254,000 | 1,120 |
| 1996-11-11 | 1,120 | 1,120 | 1,090 | 1,090 | 160,000 | 1,090 |
| 1996-11-08 | 1,090 | 1,110 | 1,060 | 1,110 | 521,000 | 1,110 |
| 1996-11-07 | 1,110 | 1,120 | 1,060 | 1,070 | 373,000 | 1,070 |
| 1996-11-06 | 1,120 | 1,130 | 1,100 | 1,110 | 258,000 | 1,110 |
| 1996-11-05 | 1,130 | 1,140 | 1,120 | 1,140 | 287,000 | 1,140 |
| 1996-11-01 | 1,100 | 1,140 | 1,090 | 1,120 | 648,000 | 1,120 |
| 1996-10-31 | 1,210 | 1,210 | 1,200 | 1,200 | 189,000 | 1,200 |
| 1996-10-30 | 1,210 | 1,220 | 1,190 | 1,190 | 254,000 | 1,190 |
| 1996-10-29 | 1,190 | 1,210 | 1,190 | 1,210 | 312,000 | 1,210 |
| 1996-10-28 | 1,180 | 1,190 | 1,170 | 1,190 | 192,000 | 1,190 |
| 1996-10-25 | 1,180 | 1,190 | 1,160 | 1,180 | 591,000 | 1,180 |
| 1996-10-24 | 1,190 | 1,190 | 1,180 | 1,180 | 196,000 | 1,180 |
| 1996-10-23 | 1,150 | 1,180 | 1,140 | 1,180 | 147,000 | 1,180 |
| 1996-10-22 | 1,200 | 1,200 | 1,180 | 1,180 | 144,000 | 1,180 |
| 1996-10-21 | 1,200 | 1,200 | 1,180 | 1,190 | 114,000 | 1,190 |
| 1996-10-18 | 1,180 | 1,200 | 1,180 | 1,200 | 403,000 | 1,200 |
| 1996-10-17 | 1,170 | 1,180 | 1,160 | 1,160 | 247,000 | 1,160 |
| 1996-10-16 | 1,180 | 1,190 | 1,170 | 1,170 | 196,000 | 1,170 |
| 1996-10-15 | 1,150 | 1,180 | 1,130 | 1,180 | 371,000 | 1,180 |
| 1996-10-14 | 1,170 | 1,180 | 1,130 | 1,130 | 213,000 | 1,130 |
| 1996-10-11 | 1,180 | 1,180 | 1,150 | 1,160 | 210,000 | 1,160 |
| 1996-10-09 | 1,180 | 1,190 | 1,170 | 1,180 | 254,000 | 1,180 |
| 1996-10-08 | 1,210 | 1,210 | 1,180 | 1,180 | 410,000 | 1,180 |
| 1996-10-07 | 1,230 | 1,230 | 1,220 | 1,230 | 288,000 | 1,230 |
| 1996-10-04 | 1,250 | 1,250 | 1,230 | 1,250 | 69,000 | 1,250 |
| 1996-10-03 | 1,290 | 1,290 | 1,260 | 1,260 | 442,000 | 1,260 |
| 1996-10-02 | 1,280 | 1,290 | 1,260 | 1,280 | 147,000 | 1,280 |
| 1996-10-01 | 1,280 | 1,280 | 1,270 | 1,280 | 81,000 | 1,280 |
| 1996-09-30 | 1,290 | 1,290 | 1,270 | 1,280 | 179,000 | 1,280 |
| 1996-09-27 | 1,290 | 1,290 | 1,270 | 1,290 | 131,000 | 1,290 |
| 1996-09-26 | 1,300 | 1,310 | 1,290 | 1,310 | 83,000 | 1,310 |
| 1996-09-25 | 1,290 | 1,300 | 1,290 | 1,290 | 69,000 | 1,290 |
| 1996-09-24 | 1,300 | 1,320 | 1,290 | 1,290 | 240,000 | 1,290 |
| 1996-09-20 | 1,300 | 1,310 | 1,290 | 1,300 | 76,000 | 1,300 |
| 1996-09-19 | 1,300 | 1,300 | 1,290 | 1,300 | 48,000 | 1,300 |
| 1996-09-18 | 1,290 | 1,310 | 1,290 | 1,310 | 165,000 | 1,310 |
| 1996-09-17 | 1,310 | 1,320 | 1,280 | 1,280 | 143,000 | 1,280 |
| 1996-09-13 | 1,270 | 1,280 | 1,270 | 1,280 | 230,000 | 1,280 |
| 1996-09-12 | 1,270 | 1,290 | 1,270 | 1,290 | 112,000 | 1,290 |
| 1996-09-11 | 1,260 | 1,290 | 1,250 | 1,290 | 251,000 | 1,290 |
| 1996-09-10 | 1,220 | 1,260 | 1,220 | 1,260 | 808,000 | 1,260 |
| 1996-09-09 | 1,270 | 1,270 | 1,190 | 1,200 | 1,201,000 | 1,200 |
| 1996-09-06 | 1,280 | 1,310 | 1,280 | 1,290 | 183,000 | 1,290 |
| 1996-09-05 | 1,270 | 1,310 | 1,270 | 1,300 | 186,000 | 1,300 |
| 1996-09-04 | 1,260 | 1,280 | 1,260 | 1,270 | 200,000 | 1,270 |
| 1996-09-03 | 1,270 | 1,290 | 1,270 | 1,270 | 301,000 | 1,270 |
| 1996-09-02 | 1,300 | 1,300 | 1,280 | 1,280 | 64,000 | 1,280 |
| 1996-08-30 | 1,300 | 1,300 | 1,290 | 1,300 | 130,000 | 1,300 |
| 1996-08-29 | 1,330 | 1,330 | 1,310 | 1,320 | 177,000 | 1,320 |
| 1996-08-28 | 1,320 | 1,340 | 1,320 | 1,330 | 86,000 | 1,330 |
| 1996-08-27 | 1,310 | 1,330 | 1,300 | 1,320 | 204,000 | 1,320 |
| 1996-08-26 | 1,320 | 1,320 | 1,310 | 1,310 | 138,000 | 1,310 |
| 1996-08-23 | 1,290 | 1,310 | 1,290 | 1,310 | 249,000 | 1,310 |
| 1996-08-22 | 1,290 | 1,310 | 1,280 | 1,290 | 186,000 | 1,290 |
| 1996-08-21 | 1,290 | 1,290 | 1,270 | 1,280 | 155,000 | 1,280 |
| 1996-08-20 | 1,290 | 1,290 | 1,270 | 1,280 | 499,000 | 1,280 |
| 1996-08-19 | 1,270 | 1,300 | 1,270 | 1,280 | 386,000 | 1,280 |
| 1996-08-16 | 1,280 | 1,280 | 1,270 | 1,270 | 338,000 | 1,270 |
| 1996-08-15 | 1,290 | 1,290 | 1,280 | 1,280 | 76,000 | 1,280 |
| 1996-08-14 | 1,290 | 1,300 | 1,280 | 1,290 | 135,000 | 1,290 |
| 1996-08-13 | 1,290 | 1,290 | 1,280 | 1,290 | 111,000 | 1,290 |
| 1996-08-12 | 1,290 | 1,310 | 1,280 | 1,290 | 373,000 | 1,290 |
| 1996-08-09 | 1,300 | 1,300 | 1,280 | 1,280 | 158,000 | 1,280 |
| 1996-08-08 | 1,290 | 1,290 | 1,280 | 1,290 | 182,000 | 1,290 |
| 1996-08-07 | 1,290 | 1,290 | 1,280 | 1,280 | 72,000 | 1,280 |
| 1996-08-06 | 1,310 | 1,310 | 1,290 | 1,290 | 167,000 | 1,290 |
| 1996-08-05 | 1,320 | 1,320 | 1,310 | 1,310 | 134,000 | 1,310 |
| 1996-08-02 | 1,320 | 1,330 | 1,310 | 1,310 | 148,000 | 1,310 |
| 1996-08-01 | 1,330 | 1,330 | 1,310 | 1,310 | 268,000 | 1,310 |
| 1996-07-31 | 1,340 | 1,340 | 1,310 | 1,340 | 200,000 | 1,340 |
| 1996-07-30 | 1,340 | 1,350 | 1,330 | 1,340 | 103,000 | 1,340 |
| 1996-07-29 | 1,350 | 1,370 | 1,350 | 1,360 | 79,000 | 1,360 |
| 1996-07-26 | 1,370 | 1,380 | 1,330 | 1,370 | 505,000 | 1,370 |
| 1996-07-25 | 1,370 | 1,380 | 1,360 | 1,360 | 270,000 | 1,360 |
| 1996-07-24 | 1,400 | 1,400 | 1,370 | 1,370 | 729,000 | 1,370 |
| 1996-07-23 | 1,370 | 1,380 | 1,360 | 1,380 | 249,000 | 1,380 |
| 1996-07-22 | 1,400 | 1,400 | 1,360 | 1,360 | 763,000 | 1,360 |
| 1996-07-19 | 1,410 | 1,420 | 1,400 | 1,400 | 306,000 | 1,400 |
| 1996-07-18 | 1,400 | 1,430 | 1,400 | 1,410 | 394,000 | 1,410 |
| 1996-07-17 | 1,390 | 1,390 | 1,340 | 1,390 | 466,000 | 1,390 |
| 1996-07-16 | 1,410 | 1,430 | 1,400 | 1,410 | 450,000 | 1,410 |
| 1996-07-15 | 1,430 | 1,440 | 1,420 | 1,420 | 187,000 | 1,420 |
| 1996-07-12 | 1,430 | 1,450 | 1,420 | 1,440 | 446,000 | 1,440 |
| 1996-07-11 | 1,420 | 1,440 | 1,420 | 1,430 | 197,000 | 1,430 |
| 1996-07-10 | 1,420 | 1,430 | 1,410 | 1,410 | 247,000 | 1,410 |
| 1996-07-09 | 1,400 | 1,420 | 1,400 | 1,420 | 189,000 | 1,420 |
| 1996-07-08 | 1,400 | 1,400 | 1,390 | 1,400 | 269,000 | 1,400 |
| 1996-07-05 | 1,430 | 1,440 | 1,400 | 1,410 | 265,000 | 1,410 |
| 1996-07-04 | 1,460 | 1,470 | 1,440 | 1,450 | 159,000 | 1,450 |
| 1996-07-03 | 1,450 | 1,480 | 1,450 | 1,480 | 260,000 | 1,480 |
| 1996-07-02 | 1,450 | 1,470 | 1,440 | 1,460 | 224,000 | 1,460 |
| 1996-07-01 | 1,440 | 1,460 | 1,440 | 1,450 | 158,000 | 1,450 |
| 1996-06-28 | 1,450 | 1,470 | 1,440 | 1,440 | 526,000 | 1,440 |
| 1996-06-27 | 1,450 | 1,460 | 1,440 | 1,450 | 327,000 | 1,450 |
| 1996-06-26 | 1,420 | 1,450 | 1,420 | 1,450 | 703,000 | 1,450 |
| 1996-06-25 | 1,390 | 1,440 | 1,390 | 1,440 | 352,000 | 1,440 |
| 1996-06-24 | 1,370 | 1,400 | 1,370 | 1,390 | 236,000 | 1,390 |
| 1996-06-21 | 1,400 | 1,410 | 1,370 | 1,370 | 159,000 | 1,370 |
| 1996-06-20 | 1,390 | 1,390 | 1,380 | 1,390 | 151,000 | 1,390 |
| 1996-06-19 | 1,410 | 1,410 | 1,390 | 1,400 | 283,000 | 1,400 |
| 1996-06-18 | 1,410 | 1,410 | 1,390 | 1,410 | 252,000 | 1,410 |
| 1996-06-17 | 1,420 | 1,420 | 1,400 | 1,400 | 192,000 | 1,400 |
| 1996-06-14 | 1,410 | 1,440 | 1,410 | 1,420 | 388,000 | 1,420 |
| 1996-06-13 | 1,390 | 1,420 | 1,390 | 1,400 | 723,000 | 1,400 |
| 1996-06-12 | 1,350 | 1,360 | 1,350 | 1,350 | 276,000 | 1,350 |
| 1996-06-11 | 1,340 | 1,350 | 1,340 | 1,350 | 118,000 | 1,350 |
| 1996-06-10 | 1,340 | 1,350 | 1,340 | 1,350 | 26,000 | 1,350 |
| 1996-06-07 | 1,340 | 1,360 | 1,330 | 1,350 | 129,000 | 1,350 |
| 1996-06-06 | 1,360 | 1,370 | 1,340 | 1,340 | 139,000 | 1,340 |
| 1996-06-05 | 1,370 | 1,380 | 1,360 | 1,360 | 118,000 | 1,360 |
| 1996-06-04 | 1,350 | 1,370 | 1,350 | 1,360 | 210,000 | 1,360 |
| 1996-06-03 | 1,380 | 1,380 | 1,350 | 1,350 | 148,000 | 1,350 |
| 1996-05-31 | 1,380 | 1,380 | 1,370 | 1,380 | 630,000 | 1,380 |
| 1996-05-30 | 1,390 | 1,390 | 1,360 | 1,370 | 580,000 | 1,370 |
| 1996-05-29 | 1,420 | 1,420 | 1,400 | 1,410 | 523,000 | 1,410 |
| 1996-05-28 | 1,400 | 1,430 | 1,400 | 1,420 | 651,000 | 1,420 |
| 1996-05-27 | 1,370 | 1,390 | 1,370 | 1,390 | 614,000 | 1,390 |
| 1996-05-24 | 1,340 | 1,350 | 1,320 | 1,350 | 357,000 | 1,350 |
| 1996-05-23 | 1,320 | 1,340 | 1,300 | 1,340 | 425,000 | 1,340 |
| 1996-05-22 | 1,290 | 1,320 | 1,270 | 1,300 | 758,000 | 1,300 |
| 1996-05-21 | 1,320 | 1,320 | 1,310 | 1,310 | 178,000 | 1,310 |
| 1996-05-20 | 1,340 | 1,340 | 1,320 | 1,320 | 120,000 | 1,320 |
| 1996-05-17 | 1,320 | 1,340 | 1,320 | 1,320 | 260,000 | 1,320 |
| 1996-05-16 | 1,280 | 1,340 | 1,270 | 1,320 | 412,000 | 1,320 |
| 1996-05-15 | 1,280 | 1,290 | 1,250 | 1,270 | 652,000 | 1,270 |
| 1996-05-14 | 1,250 | 1,270 | 1,250 | 1,270 | 144,000 | 1,270 |
| 1996-05-13 | 1,260 | 1,270 | 1,250 | 1,250 | 465,000 | 1,250 |
| 1996-05-10 | 1,280 | 1,280 | 1,250 | 1,260 | 367,000 | 1,260 |
| 1996-05-09 | 1,270 | 1,290 | 1,260 | 1,290 | 590,000 | 1,290 |
| 1996-05-08 | 1,270 | 1,270 | 1,250 | 1,260 | 277,000 | 1,260 |
| 1996-05-07 | 1,290 | 1,290 | 1,280 | 1,280 | 203,000 | 1,280 |
| 1996-05-02 | 1,330 | 1,330 | 1,290 | 1,310 | 316,000 | 1,310 |
| 1996-05-01 | 1,330 | 1,340 | 1,290 | 1,320 | 330,000 | 1,320 |
| 1996-04-30 | 1,330 | 1,340 | 1,320 | 1,340 | 139,000 | 1,340 |
| 1996-04-26 | 1,340 | 1,350 | 1,300 | 1,330 | 162,000 | 1,330 |
| 1996-04-25 | 1,370 | 1,370 | 1,350 | 1,350 | 1,012,000 | 1,350 |
| 1996-04-24 | 1,350 | 1,360 | 1,340 | 1,350 | 558,000 | 1,350 |
| 1996-04-23 | 1,330 | 1,330 | 1,320 | 1,330 | 342,000 | 1,330 |
| 1996-04-22 | 1,350 | 1,350 | 1,320 | 1,330 | 201,000 | 1,330 |
| 1996-04-19 | 1,350 | 1,350 | 1,320 | 1,350 | 72,000 | 1,350 |
| 1996-04-18 | 1,370 | 1,370 | 1,340 | 1,360 | 523,000 | 1,360 |
| 1996-04-17 | 1,370 | 1,380 | 1,360 | 1,370 | 405,000 | 1,370 |
| 1996-04-16 | 1,370 | 1,380 | 1,350 | 1,360 | 648,000 | 1,360 |
| 1996-04-15 | 1,350 | 1,360 | 1,330 | 1,350 | 544,000 | 1,350 |
| 1996-04-12 | 1,290 | 1,330 | 1,280 | 1,320 | 303,000 | 1,320 |
| 1996-04-11 | 1,280 | 1,320 | 1,270 | 1,310 | 390,000 | 1,310 |
| 1996-04-10 | 1,270 | 1,280 | 1,250 | 1,270 | 132,000 | 1,270 |
| 1996-04-09 | 1,270 | 1,290 | 1,250 | 1,250 | 408,000 | 1,250 |
| 1996-04-08 | 1,270 | 1,270 | 1,260 | 1,270 | 63,000 | 1,270 |
| 1996-04-05 | 1,270 | 1,290 | 1,260 | 1,290 | 113,000 | 1,290 |
| 1996-04-04 | 1,280 | 1,290 | 1,260 | 1,260 | 60,000 | 1,260 |
| 1996-04-03 | 1,300 | 1,300 | 1,280 | 1,290 | 110,000 | 1,290 |
| 1996-04-02 | 1,300 | 1,300 | 1,270 | 1,300 | 183,000 | 1,300 |
| 1996-04-01 | 1,290 | 1,320 | 1,290 | 1,300 | 402,000 | 1,300 |
| 1996-03-29 | 1,250 | 1,290 | 1,240 | 1,290 | 241,000 | 1,290 |
| 1996-03-28 | 1,240 | 1,260 | 1,240 | 1,260 | 368,000 | 1,260 |
| 1996-03-27 | 1,230 | 1,230 | 1,210 | 1,220 | 191,000 | 1,220 |
| 1996-03-26 | 1,190 | 1,210 | 1,190 | 1,190 | 68,000 | 1,190 |
| 1996-03-25 | 1,210 | 1,210 | 1,180 | 1,180 | 98,000 | 1,180 |
| 1996-03-22 | 1,190 | 1,210 | 1,180 | 1,210 | 210,000 | 1,210 |
| 1996-03-21 | 1,160 | 1,190 | 1,160 | 1,180 | 302,000 | 1,180 |
| 1996-03-19 | 1,130 | 1,150 | 1,130 | 1,150 | 193,000 | 1,150 |
| 1996-03-18 | 1,130 | 1,160 | 1,130 | 1,160 | 66,000 | 1,160 |
| 1996-03-15 | 1,140 | 1,150 | 1,130 | 1,150 | 61,000 | 1,150 |
| 1996-03-14 | 1,130 | 1,150 | 1,120 | 1,150 | 120,000 | 1,150 |
| 1996-03-13 | 1,140 | 1,150 | 1,130 | 1,150 | 121,000 | 1,150 |
| 1996-03-12 | 1,170 | 1,170 | 1,130 | 1,140 | 282,000 | 1,140 |
| 1996-03-11 | 1,150 | 1,170 | 1,140 | 1,170 | 134,000 | 1,170 |
| 1996-03-08 | 1,140 | 1,170 | 1,140 | 1,160 | 373,000 | 1,160 |
| 1996-03-07 | 1,150 | 1,150 | 1,140 | 1,150 | 162,000 | 1,150 |
| 1996-03-06 | 1,150 | 1,150 | 1,140 | 1,150 | 97,000 | 1,150 |
| 1996-03-05 | 1,150 | 1,160 | 1,150 | 1,150 | 202,000 | 1,150 |
| 1996-03-04 | 1,180 | 1,180 | 1,150 | 1,150 | 157,000 | 1,150 |
| 1996-03-01 | 1,200 | 1,210 | 1,180 | 1,180 | 386,000 | 1,180 |
| 1996-02-29 | 1,170 | 1,220 | 1,170 | 1,220 | 282,000 | 1,220 |
| 1996-02-28 | 1,170 | 1,180 | 1,160 | 1,160 | 376,000 | 1,160 |
| 1996-02-27 | 1,150 | 1,180 | 1,140 | 1,160 | 110,000 | 1,160 |
| 1996-02-26 | 1,180 | 1,180 | 1,160 | 1,170 | 99,000 | 1,170 |
| 1996-02-23 | 1,160 | 1,170 | 1,150 | 1,170 | 216,000 | 1,170 |
| 1996-02-22 | 1,160 | 1,170 | 1,130 | 1,170 | 330,000 | 1,170 |
| 1996-02-21 | 1,180 | 1,200 | 1,170 | 1,170 | 249,000 | 1,170 |
| 1996-02-20 | 1,190 | 1,220 | 1,190 | 1,210 | 688,000 | 1,210 |
| 1996-02-19 | 1,190 | 1,210 | 1,190 | 1,200 | 156,000 | 1,200 |
| 1996-02-16 | 1,210 | 1,220 | 1,200 | 1,200 | 188,000 | 1,200 |
| 1996-02-15 | 1,230 | 1,240 | 1,220 | 1,230 | 103,000 | 1,230 |
| 1996-02-14 | 1,230 | 1,240 | 1,220 | 1,230 | 230,000 | 1,230 |
| 1996-02-13 | 1,210 | 1,240 | 1,210 | 1,230 | 219,000 | 1,230 |
| 1996-02-09 | 1,210 | 1,230 | 1,210 | 1,220 | 178,000 | 1,220 |
| 1996-02-08 | 1,200 | 1,220 | 1,200 | 1,200 | 435,000 | 1,200 |
| 1996-02-07 | 1,210 | 1,220 | 1,200 | 1,200 | 376,000 | 1,200 |
| 1996-02-06 | 1,210 | 1,210 | 1,190 | 1,210 | 170,000 | 1,210 |
| 1996-02-05 | 1,220 | 1,230 | 1,210 | 1,210 | 313,000 | 1,210 |
| 1996-02-02 | 1,210 | 1,240 | 1,210 | 1,220 | 292,000 | 1,220 |
| 1996-02-01 | 1,220 | 1,230 | 1,200 | 1,210 | 263,000 | 1,210 |
| 1996-01-31 | 1,250 | 1,260 | 1,240 | 1,240 | 294,000 | 1,240 |
| 1996-01-30 | 1,250 | 1,260 | 1,240 | 1,250 | 232,000 | 1,250 |
| 1996-01-29 | 1,260 | 1,260 | 1,240 | 1,240 | 175,000 | 1,240 |
| 1996-01-26 | 1,220 | 1,280 | 1,190 | 1,280 | 618,000 | 1,280 |
| 1996-01-25 | 1,200 | 1,220 | 1,190 | 1,200 | 635,000 | 1,200 |
| 1996-01-24 | 1,170 | 1,190 | 1,160 | 1,190 | 163,000 | 1,190 |
| 1996-01-23 | 1,180 | 1,190 | 1,160 | 1,160 | 230,000 | 1,160 |
| 1996-01-22 | 1,210 | 1,220 | 1,190 | 1,190 | 147,000 | 1,190 |
| 1996-01-19 | 1,200 | 1,220 | 1,190 | 1,220 | 314,000 | 1,220 |
| 1996-01-18 | 1,170 | 1,210 | 1,170 | 1,180 | 505,000 | 1,180 |
| 1996-01-17 | 1,220 | 1,220 | 1,200 | 1,210 | 324,000 | 1,210 |
| 1996-01-16 | 1,200 | 1,230 | 1,190 | 1,220 | 345,000 | 1,220 |
| 1996-01-12 | 1,210 | 1,210 | 1,180 | 1,200 | 535,000 | 1,200 |
| 1996-01-11 | 1,200 | 1,220 | 1,180 | 1,220 | 674,000 | 1,220 |
| 1996-01-10 | 1,170 | 1,230 | 1,160 | 1,210 | 851,000 | 1,210 |
| 1996-01-09 | 1,150 | 1,200 | 1,150 | 1,190 | 695,000 | 1,190 |
| 1996-01-08 | 1,130 | 1,150 | 1,130 | 1,150 | 428,000 | 1,150 |
| 1996-01-05 | 1,120 | 1,140 | 1,110 | 1,130 | 253,000 | 1,130 |
| 1996-01-04 | 1,120 | 1,130 | 1,100 | 1,100 | 181,000 | 1,100 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
