2503 キリンホールディングス(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 | 1,160 | 1,170 | 1,140 | 1,140 | 379,000 | 1,140 |
| 1996-12-27 | 1,150 | 1,160 | 1,140 | 1,150 | 349,000 | 1,150 |
| 1996-12-26 | 1,160 | 1,160 | 1,130 | 1,160 | 1,060,000 | 1,160 |
| 1996-12-25 | 1,120 | 1,150 | 1,120 | 1,150 | 445,000 | 1,150 |
| 1996-12-24 | 1,140 | 1,140 | 1,110 | 1,110 | 1,053,000 | 1,110 |
| 1996-12-20 | 1,160 | 1,160 | 1,140 | 1,160 | 907,000 | 1,160 |
| 1996-12-19 | 1,160 | 1,160 | 1,120 | 1,140 | 848,000 | 1,140 |
| 1996-12-18 | 1,170 | 1,180 | 1,160 | 1,160 | 936,000 | 1,160 |
| 1996-12-17 | 1,150 | 1,170 | 1,140 | 1,170 | 639,000 | 1,170 |
| 1996-12-16 | 1,150 | 1,160 | 1,140 | 1,160 | 478,000 | 1,160 |
| 1996-12-13 | 1,130 | 1,150 | 1,120 | 1,150 | 2,368,000 | 1,150 |
| 1996-12-12 | 1,130 | 1,150 | 1,130 | 1,140 | 510,000 | 1,140 |
| 1996-12-11 | 1,160 | 1,160 | 1,150 | 1,150 | 548,000 | 1,150 |
| 1996-12-10 | 1,140 | 1,150 | 1,140 | 1,140 | 384,000 | 1,140 |
| 1996-12-09 | 1,140 | 1,150 | 1,130 | 1,140 | 598,000 | 1,140 |
| 1996-12-06 | 1,160 | 1,160 | 1,120 | 1,130 | 906,000 | 1,130 |
| 1996-12-05 | 1,160 | 1,170 | 1,150 | 1,160 | 1,032,000 | 1,160 |
| 1996-12-04 | 1,150 | 1,160 | 1,140 | 1,160 | 432,000 | 1,160 |
| 1996-12-03 | 1,150 | 1,160 | 1,150 | 1,160 | 418,000 | 1,160 |
| 1996-12-02 | 1,160 | 1,170 | 1,160 | 1,160 | 559,000 | 1,160 |
| 1996-11-29 | 1,140 | 1,160 | 1,140 | 1,150 | 787,000 | 1,150 |
| 1996-11-28 | 1,150 | 1,160 | 1,140 | 1,160 | 936,000 | 1,160 |
| 1996-11-27 | 1,200 | 1,200 | 1,190 | 1,200 | 611,000 | 1,200 |
| 1996-11-26 | 1,210 | 1,210 | 1,180 | 1,200 | 684,000 | 1,200 |
| 1996-11-25 | 1,210 | 1,220 | 1,190 | 1,190 | 597,000 | 1,190 |
| 1996-11-22 | 1,200 | 1,210 | 1,190 | 1,210 | 225,000 | 1,210 |
| 1996-11-21 | 1,200 | 1,200 | 1,190 | 1,200 | 644,000 | 1,200 |
| 1996-11-20 | 1,180 | 1,200 | 1,180 | 1,200 | 707,000 | 1,200 |
| 1996-11-19 | 1,170 | 1,190 | 1,160 | 1,180 | 482,000 | 1,180 |
| 1996-11-18 | 1,180 | 1,180 | 1,170 | 1,170 | 224,000 | 1,170 |
| 1996-11-15 | 1,190 | 1,200 | 1,180 | 1,180 | 455,000 | 1,180 |
| 1996-11-14 | 1,190 | 1,200 | 1,180 | 1,180 | 416,000 | 1,180 |
| 1996-11-13 | 1,210 | 1,210 | 1,180 | 1,190 | 700,000 | 1,190 |
| 1996-11-12 | 1,200 | 1,210 | 1,190 | 1,190 | 489,000 | 1,190 |
| 1996-11-11 | 1,210 | 1,220 | 1,200 | 1,210 | 608,000 | 1,210 |
| 1996-11-08 | 1,190 | 1,230 | 1,190 | 1,230 | 848,000 | 1,230 |
| 1996-11-07 | 1,200 | 1,210 | 1,190 | 1,200 | 371,000 | 1,200 |
| 1996-11-06 | 1,190 | 1,200 | 1,180 | 1,190 | 597,000 | 1,190 |
| 1996-11-05 | 1,190 | 1,190 | 1,170 | 1,190 | 394,000 | 1,190 |
| 1996-11-01 | 1,180 | 1,190 | 1,170 | 1,190 | 419,000 | 1,190 |
| 1996-10-31 | 1,180 | 1,190 | 1,170 | 1,170 | 484,000 | 1,170 |
| 1996-10-30 | 1,200 | 1,200 | 1,180 | 1,180 | 455,000 | 1,180 |
| 1996-10-29 | 1,200 | 1,210 | 1,200 | 1,200 | 366,000 | 1,200 |
| 1996-10-28 | 1,190 | 1,210 | 1,180 | 1,200 | 775,000 | 1,200 |
| 1996-10-25 | 1,180 | 1,190 | 1,170 | 1,180 | 553,000 | 1,180 |
| 1996-10-24 | 1,190 | 1,210 | 1,180 | 1,200 | 709,000 | 1,200 |
| 1996-10-23 | 1,190 | 1,190 | 1,160 | 1,190 | 991,000 | 1,190 |
| 1996-10-22 | 1,210 | 1,210 | 1,180 | 1,190 | 820,000 | 1,190 |
| 1996-10-21 | 1,220 | 1,230 | 1,200 | 1,210 | 285,000 | 1,210 |
| 1996-10-18 | 1,200 | 1,230 | 1,190 | 1,220 | 589,000 | 1,220 |
| 1996-10-17 | 1,190 | 1,200 | 1,180 | 1,200 | 413,000 | 1,200 |
| 1996-10-16 | 1,220 | 1,220 | 1,190 | 1,190 | 609,000 | 1,190 |
| 1996-10-15 | 1,190 | 1,220 | 1,180 | 1,220 | 1,047,000 | 1,220 |
| 1996-10-14 | 1,180 | 1,190 | 1,170 | 1,180 | 424,000 | 1,180 |
| 1996-10-11 | 1,170 | 1,180 | 1,160 | 1,180 | 565,000 | 1,180 |
| 1996-10-09 | 1,160 | 1,170 | 1,150 | 1,160 | 552,000 | 1,160 |
| 1996-10-08 | 1,160 | 1,170 | 1,150 | 1,150 | 812,000 | 1,150 |
| 1996-10-07 | 1,180 | 1,180 | 1,170 | 1,180 | 481,000 | 1,180 |
| 1996-10-04 | 1,200 | 1,200 | 1,180 | 1,190 | 678,000 | 1,190 |
| 1996-10-03 | 1,220 | 1,220 | 1,200 | 1,210 | 491,000 | 1,210 |
| 1996-10-02 | 1,230 | 1,230 | 1,220 | 1,220 | 492,000 | 1,220 |
| 1996-10-01 | 1,230 | 1,240 | 1,220 | 1,230 | 667,000 | 1,230 |
| 1996-09-30 | 1,220 | 1,240 | 1,220 | 1,240 | 683,000 | 1,240 |
| 1996-09-27 | 1,230 | 1,240 | 1,220 | 1,220 | 609,000 | 1,220 |
| 1996-09-26 | 1,210 | 1,230 | 1,200 | 1,230 | 818,000 | 1,230 |
| 1996-09-25 | 1,200 | 1,210 | 1,190 | 1,200 | 323,000 | 1,200 |
| 1996-09-24 | 1,180 | 1,200 | 1,170 | 1,200 | 938,000 | 1,200 |
| 1996-09-20 | 1,190 | 1,190 | 1,170 | 1,170 | 817,000 | 1,170 |
| 1996-09-19 | 1,210 | 1,220 | 1,190 | 1,200 | 1,656,000 | 1,200 |
| 1996-09-18 | 1,200 | 1,210 | 1,190 | 1,200 | 1,535,000 | 1,200 |
| 1996-09-17 | 1,200 | 1,210 | 1,180 | 1,190 | 1,259,000 | 1,190 |
| 1996-09-13 | 1,180 | 1,190 | 1,170 | 1,180 | 2,263,000 | 1,180 |
| 1996-09-12 | 1,200 | 1,200 | 1,190 | 1,190 | 552,000 | 1,190 |
| 1996-09-11 | 1,200 | 1,210 | 1,200 | 1,210 | 350,000 | 1,210 |
| 1996-09-10 | 1,190 | 1,210 | 1,190 | 1,200 | 890,000 | 1,200 |
| 1996-09-09 | 1,190 | 1,200 | 1,180 | 1,180 | 703,000 | 1,180 |
| 1996-09-06 | 1,190 | 1,190 | 1,170 | 1,190 | 553,000 | 1,190 |
| 1996-09-05 | 1,170 | 1,190 | 1,170 | 1,190 | 717,000 | 1,190 |
| 1996-09-04 | 1,160 | 1,170 | 1,150 | 1,170 | 408,000 | 1,170 |
| 1996-09-03 | 1,150 | 1,170 | 1,150 | 1,160 | 467,000 | 1,160 |
| 1996-09-02 | 1,140 | 1,170 | 1,140 | 1,170 | 903,000 | 1,170 |
| 1996-08-30 | 1,130 | 1,140 | 1,120 | 1,120 | 1,380,000 | 1,120 |
| 1996-08-29 | 1,180 | 1,180 | 1,160 | 1,160 | 666,000 | 1,160 |
| 1996-08-28 | 1,190 | 1,200 | 1,180 | 1,190 | 342,000 | 1,190 |
| 1996-08-27 | 1,190 | 1,200 | 1,180 | 1,190 | 281,000 | 1,190 |
| 1996-08-26 | 1,210 | 1,210 | 1,190 | 1,190 | 473,000 | 1,190 |
| 1996-08-23 | 1,220 | 1,220 | 1,190 | 1,200 | 662,000 | 1,200 |
| 1996-08-22 | 1,220 | 1,230 | 1,210 | 1,210 | 422,000 | 1,210 |
| 1996-08-21 | 1,220 | 1,230 | 1,210 | 1,230 | 563,000 | 1,230 |
| 1996-08-20 | 1,220 | 1,220 | 1,210 | 1,220 | 330,000 | 1,220 |
| 1996-08-19 | 1,220 | 1,230 | 1,210 | 1,230 | 412,000 | 1,230 |
| 1996-08-16 | 1,220 | 1,230 | 1,200 | 1,220 | 168,000 | 1,220 |
| 1996-08-15 | 1,230 | 1,240 | 1,210 | 1,220 | 452,000 | 1,220 |
| 1996-08-14 | 1,220 | 1,230 | 1,210 | 1,230 | 332,000 | 1,230 |
| 1996-08-13 | 1,220 | 1,240 | 1,220 | 1,240 | 510,000 | 1,240 |
| 1996-08-12 | 1,210 | 1,220 | 1,200 | 1,220 | 464,000 | 1,220 |
| 1996-08-09 | 1,230 | 1,230 | 1,210 | 1,220 | 1,022,000 | 1,220 |
| 1996-08-08 | 1,220 | 1,240 | 1,210 | 1,240 | 488,000 | 1,240 |
| 1996-08-07 | 1,220 | 1,230 | 1,190 | 1,200 | 733,000 | 1,200 |
| 1996-08-06 | 1,240 | 1,240 | 1,230 | 1,230 | 544,000 | 1,230 |
| 1996-08-05 | 1,260 | 1,270 | 1,240 | 1,250 | 429,000 | 1,250 |
| 1996-08-02 | 1,270 | 1,280 | 1,240 | 1,240 | 659,000 | 1,240 |
| 1996-08-01 | 1,270 | 1,280 | 1,250 | 1,270 | 614,000 | 1,270 |
| 1996-07-31 | 1,280 | 1,280 | 1,270 | 1,270 | 310,000 | 1,270 |
| 1996-07-30 | 1,280 | 1,280 | 1,270 | 1,280 | 452,000 | 1,280 |
| 1996-07-29 | 1,300 | 1,310 | 1,290 | 1,300 | 248,000 | 1,300 |
| 1996-07-26 | 1,290 | 1,300 | 1,280 | 1,300 | 1,391,000 | 1,300 |
| 1996-07-25 | 1,280 | 1,280 | 1,260 | 1,270 | 751,000 | 1,270 |
| 1996-07-24 | 1,280 | 1,280 | 1,260 | 1,260 | 592,000 | 1,260 |
| 1996-07-23 | 1,290 | 1,300 | 1,280 | 1,300 | 650,000 | 1,300 |
| 1996-07-22 | 1,290 | 1,300 | 1,290 | 1,290 | 629,000 | 1,290 |
| 1996-07-19 | 1,290 | 1,300 | 1,290 | 1,290 | 395,000 | 1,290 |
| 1996-07-18 | 1,290 | 1,300 | 1,280 | 1,290 | 414,000 | 1,290 |
| 1996-07-17 | 1,290 | 1,300 | 1,270 | 1,270 | 436,000 | 1,270 |
| 1996-07-16 | 1,280 | 1,290 | 1,270 | 1,290 | 896,000 | 1,290 |
| 1996-07-15 | 1,300 | 1,320 | 1,300 | 1,320 | 399,000 | 1,320 |
| 1996-07-12 | 1,260 | 1,320 | 1,260 | 1,300 | 868,000 | 1,300 |
| 1996-07-11 | 1,300 | 1,300 | 1,280 | 1,300 | 912,000 | 1,300 |
| 1996-07-10 | 1,310 | 1,320 | 1,300 | 1,300 | 460,000 | 1,300 |
| 1996-07-09 | 1,320 | 1,320 | 1,310 | 1,320 | 486,000 | 1,320 |
| 1996-07-08 | 1,330 | 1,330 | 1,320 | 1,320 | 470,000 | 1,320 |
| 1996-07-05 | 1,340 | 1,350 | 1,330 | 1,330 | 427,000 | 1,330 |
| 1996-07-04 | 1,330 | 1,350 | 1,320 | 1,340 | 500,000 | 1,340 |
| 1996-07-03 | 1,330 | 1,340 | 1,320 | 1,340 | 497,000 | 1,340 |
| 1996-07-02 | 1,350 | 1,350 | 1,330 | 1,330 | 428,000 | 1,330 |
| 1996-07-01 | 1,350 | 1,350 | 1,330 | 1,350 | 693,000 | 1,350 |
| 1996-06-28 | 1,350 | 1,360 | 1,340 | 1,340 | 515,000 | 1,340 |
| 1996-06-27 | 1,380 | 1,380 | 1,340 | 1,350 | 691,000 | 1,350 |
| 1996-06-26 | 1,390 | 1,390 | 1,370 | 1,370 | 538,000 | 1,370 |
| 1996-06-25 | 1,390 | 1,400 | 1,380 | 1,380 | 1,296,000 | 1,380 |
| 1996-06-24 | 1,390 | 1,400 | 1,380 | 1,400 | 1,243,000 | 1,400 |
| 1996-06-21 | 1,380 | 1,400 | 1,370 | 1,370 | 1,603,000 | 1,370 |
| 1996-06-20 | 1,340 | 1,360 | 1,340 | 1,360 | 2,015,000 | 1,360 |
| 1996-06-19 | 1,320 | 1,340 | 1,310 | 1,330 | 968,000 | 1,330 |
| 1996-06-18 | 1,310 | 1,330 | 1,300 | 1,320 | 620,000 | 1,320 |
| 1996-06-17 | 1,310 | 1,330 | 1,290 | 1,300 | 1,231,000 | 1,300 |
| 1996-06-14 | 1,310 | 1,320 | 1,300 | 1,300 | 3,498,000 | 1,300 |
| 1996-06-13 | 1,310 | 1,320 | 1,290 | 1,290 | 1,424,000 | 1,290 |
| 1996-06-12 | 1,330 | 1,350 | 1,320 | 1,320 | 1,555,000 | 1,320 |
| 1996-06-11 | 1,290 | 1,330 | 1,290 | 1,320 | 987,000 | 1,320 |
| 1996-06-10 | 1,300 | 1,300 | 1,290 | 1,290 | 1,111,000 | 1,290 |
| 1996-06-07 | 1,320 | 1,320 | 1,300 | 1,300 | 848,000 | 1,300 |
| 1996-06-06 | 1,330 | 1,340 | 1,320 | 1,330 | 752,000 | 1,330 |
| 1996-06-05 | 1,350 | 1,360 | 1,320 | 1,330 | 810,000 | 1,330 |
| 1996-06-04 | 1,360 | 1,360 | 1,350 | 1,350 | 303,000 | 1,350 |
| 1996-06-03 | 1,350 | 1,360 | 1,340 | 1,350 | 613,000 | 1,350 |
| 1996-05-31 | 1,370 | 1,370 | 1,340 | 1,340 | 454,000 | 1,340 |
| 1996-05-30 | 1,380 | 1,380 | 1,350 | 1,360 | 894,000 | 1,360 |
| 1996-05-29 | 1,370 | 1,380 | 1,360 | 1,370 | 400,000 | 1,370 |
| 1996-05-28 | 1,370 | 1,380 | 1,370 | 1,380 | 495,000 | 1,380 |
| 1996-05-27 | 1,380 | 1,380 | 1,360 | 1,370 | 450,000 | 1,370 |
| 1996-05-24 | 1,360 | 1,370 | 1,360 | 1,370 | 898,000 | 1,370 |
| 1996-05-23 | 1,370 | 1,390 | 1,360 | 1,380 | 798,000 | 1,380 |
| 1996-05-22 | 1,380 | 1,380 | 1,360 | 1,370 | 660,000 | 1,370 |
| 1996-05-21 | 1,360 | 1,380 | 1,350 | 1,380 | 630,000 | 1,380 |
| 1996-05-20 | 1,360 | 1,380 | 1,360 | 1,360 | 500,000 | 1,360 |
| 1996-05-17 | 1,370 | 1,380 | 1,340 | 1,350 | 649,000 | 1,350 |
| 1996-05-16 | 1,370 | 1,390 | 1,360 | 1,390 | 912,000 | 1,390 |
| 1996-05-15 | 1,330 | 1,370 | 1,320 | 1,370 | 1,179,000 | 1,370 |
| 1996-05-14 | 1,280 | 1,300 | 1,270 | 1,300 | 903,000 | 1,300 |
| 1996-05-13 | 1,300 | 1,310 | 1,260 | 1,260 | 1,398,000 | 1,260 |
| 1996-05-10 | 1,300 | 1,320 | 1,290 | 1,300 | 1,028,000 | 1,300 |
| 1996-05-09 | 1,330 | 1,340 | 1,310 | 1,310 | 1,893,000 | 1,310 |
| 1996-05-08 | 1,310 | 1,340 | 1,300 | 1,330 | 967,000 | 1,330 |
| 1996-05-07 | 1,310 | 1,320 | 1,300 | 1,300 | 661,000 | 1,300 |
| 1996-05-02 | 1,340 | 1,350 | 1,330 | 1,330 | 887,000 | 1,330 |
| 1996-05-01 | 1,350 | 1,360 | 1,340 | 1,340 | 443,000 | 1,340 |
| 1996-04-30 | 1,350 | 1,370 | 1,340 | 1,360 | 1,282,000 | 1,360 |
| 1996-04-26 | 1,400 | 1,410 | 1,360 | 1,380 | 1,169,000 | 1,380 |
| 1996-04-25 | 1,410 | 1,410 | 1,390 | 1,400 | 1,345,000 | 1,400 |
| 1996-04-24 | 1,400 | 1,420 | 1,400 | 1,420 | 1,290,000 | 1,420 |
| 1996-04-23 | 1,410 | 1,410 | 1,400 | 1,400 | 972,000 | 1,400 |
| 1996-04-22 | 1,400 | 1,410 | 1,400 | 1,410 | 1,228,000 | 1,410 |
| 1996-04-19 | 1,380 | 1,400 | 1,370 | 1,390 | 1,468,000 | 1,390 |
| 1996-04-18 | 1,370 | 1,380 | 1,360 | 1,370 | 1,411,000 | 1,370 |
| 1996-04-17 | 1,370 | 1,390 | 1,360 | 1,380 | 826,000 | 1,380 |
| 1996-04-16 | 1,360 | 1,380 | 1,360 | 1,370 | 1,369,000 | 1,370 |
| 1996-04-15 | 1,350 | 1,360 | 1,340 | 1,360 | 729,000 | 1,360 |
| 1996-04-12 | 1,340 | 1,350 | 1,320 | 1,340 | 899,000 | 1,340 |
| 1996-04-11 | 1,330 | 1,350 | 1,320 | 1,330 | 922,000 | 1,330 |
| 1996-04-10 | 1,350 | 1,360 | 1,340 | 1,340 | 1,241,000 | 1,340 |
| 1996-04-09 | 1,310 | 1,340 | 1,310 | 1,340 | 967,000 | 1,340 |
| 1996-04-08 | 1,320 | 1,320 | 1,310 | 1,310 | 428,000 | 1,310 |
| 1996-04-05 | 1,340 | 1,350 | 1,320 | 1,330 | 1,443,000 | 1,330 |
| 1996-04-04 | 1,330 | 1,340 | 1,320 | 1,320 | 1,144,000 | 1,320 |
| 1996-04-03 | 1,320 | 1,350 | 1,320 | 1,340 | 1,415,000 | 1,340 |
| 1996-04-02 | 1,310 | 1,320 | 1,300 | 1,310 | 741,000 | 1,310 |
| 1996-04-01 | 1,300 | 1,320 | 1,290 | 1,320 | 1,333,000 | 1,320 |
| 1996-03-29 | 1,280 | 1,300 | 1,280 | 1,290 | 735,000 | 1,290 |
| 1996-03-28 | 1,270 | 1,280 | 1,270 | 1,280 | 306,000 | 1,280 |
| 1996-03-27 | 1,230 | 1,290 | 1,220 | 1,290 | 1,259,000 | 1,290 |
| 1996-03-26 | 1,260 | 1,300 | 1,240 | 1,240 | 773,000 | 1,240 |
| 1996-03-25 | 1,240 | 1,240 | 1,230 | 1,240 | 374,000 | 1,240 |
| 1996-03-22 | 1,230 | 1,230 | 1,210 | 1,230 | 871,000 | 1,230 |
| 1996-03-21 | 1,220 | 1,240 | 1,210 | 1,230 | 634,000 | 1,230 |
| 1996-03-19 | 1,230 | 1,250 | 1,220 | 1,220 | 817,000 | 1,220 |
| 1996-03-18 | 1,240 | 1,250 | 1,230 | 1,230 | 695,000 | 1,230 |
| 1996-03-15 | 1,220 | 1,240 | 1,220 | 1,240 | 893,000 | 1,240 |
| 1996-03-14 | 1,220 | 1,230 | 1,210 | 1,220 | 693,000 | 1,220 |
| 1996-03-13 | 1,220 | 1,230 | 1,210 | 1,220 | 691,000 | 1,220 |
| 1996-03-12 | 1,200 | 1,230 | 1,200 | 1,220 | 441,000 | 1,220 |
| 1996-03-11 | 1,180 | 1,200 | 1,170 | 1,180 | 902,000 | 1,180 |
| 1996-03-08 | 1,160 | 1,190 | 1,150 | 1,190 | 5,915,000 | 1,190 |
| 1996-03-07 | 1,200 | 1,210 | 1,190 | 1,190 | 694,000 | 1,190 |
| 1996-03-06 | 1,200 | 1,210 | 1,190 | 1,210 | 904,000 | 1,210 |
| 1996-03-05 | 1,210 | 1,220 | 1,200 | 1,200 | 861,000 | 1,200 |
| 1996-03-04 | 1,220 | 1,220 | 1,210 | 1,210 | 610,000 | 1,210 |
| 1996-03-01 | 1,220 | 1,230 | 1,210 | 1,220 | 891,000 | 1,220 |
| 1996-02-29 | 1,230 | 1,230 | 1,220 | 1,220 | 599,000 | 1,220 |
| 1996-02-28 | 1,230 | 1,240 | 1,220 | 1,230 | 736,000 | 1,230 |
| 1996-02-27 | 1,240 | 1,240 | 1,210 | 1,220 | 810,000 | 1,220 |
| 1996-02-26 | 1,240 | 1,250 | 1,220 | 1,240 | 901,000 | 1,240 |
| 1996-02-23 | 1,250 | 1,250 | 1,220 | 1,240 | 586,000 | 1,240 |
| 1996-02-22 | 1,230 | 1,240 | 1,220 | 1,230 | 900,000 | 1,230 |
| 1996-02-21 | 1,270 | 1,280 | 1,230 | 1,240 | 1,129,000 | 1,240 |
| 1996-02-20 | 1,260 | 1,270 | 1,250 | 1,260 | 731,000 | 1,260 |
| 1996-02-19 | 1,270 | 1,280 | 1,270 | 1,270 | 427,000 | 1,270 |
| 1996-02-16 | 1,270 | 1,280 | 1,260 | 1,270 | 838,000 | 1,270 |
| 1996-02-15 | 1,270 | 1,280 | 1,260 | 1,270 | 502,000 | 1,270 |
| 1996-02-14 | 1,280 | 1,280 | 1,260 | 1,270 | 770,000 | 1,270 |
| 1996-02-13 | 1,280 | 1,290 | 1,270 | 1,270 | 730,000 | 1,270 |
| 1996-02-09 | 1,280 | 1,290 | 1,270 | 1,280 | 828,000 | 1,280 |
| 1996-02-08 | 1,290 | 1,290 | 1,270 | 1,280 | 885,000 | 1,280 |
| 1996-02-07 | 1,270 | 1,300 | 1,260 | 1,290 | 1,406,000 | 1,290 |
| 1996-02-06 | 1,260 | 1,270 | 1,250 | 1,270 | 837,000 | 1,270 |
| 1996-02-05 | 1,300 | 1,300 | 1,270 | 1,270 | 1,161,000 | 1,270 |
| 1996-02-02 | 1,300 | 1,310 | 1,290 | 1,290 | 1,823,000 | 1,290 |
| 1996-02-01 | 1,290 | 1,300 | 1,280 | 1,300 | 1,131,000 | 1,300 |
| 1996-01-31 | 1,280 | 1,300 | 1,280 | 1,300 | 2,492,000 | 1,300 |
| 1996-01-30 | 1,250 | 1,270 | 1,240 | 1,240 | 1,575,000 | 1,240 |
| 1996-01-29 | 1,250 | 1,260 | 1,240 | 1,240 | 605,000 | 1,240 |
| 1996-01-26 | 1,240 | 1,260 | 1,230 | 1,250 | 1,216,000 | 1,250 |
| 1996-01-25 | 1,220 | 1,240 | 1,220 | 1,240 | 1,269,000 | 1,240 |
| 1996-01-24 | 1,200 | 1,220 | 1,200 | 1,210 | 1,204,000 | 1,210 |
| 1996-01-23 | 1,220 | 1,220 | 1,200 | 1,220 | 1,265,000 | 1,220 |
| 1996-01-22 | 1,220 | 1,220 | 1,190 | 1,210 | 1,018,000 | 1,210 |
| 1996-01-19 | 1,220 | 1,230 | 1,220 | 1,220 | 396,000 | 1,220 |
| 1996-01-18 | 1,230 | 1,240 | 1,220 | 1,220 | 644,000 | 1,220 |
| 1996-01-17 | 1,230 | 1,240 | 1,230 | 1,230 | 820,000 | 1,230 |
| 1996-01-16 | 1,200 | 1,230 | 1,190 | 1,230 | 905,000 | 1,230 |
| 1996-01-12 | 1,210 | 1,210 | 1,170 | 1,180 | 1,094,000 | 1,180 |
| 1996-01-11 | 1,230 | 1,230 | 1,210 | 1,210 | 618,000 | 1,210 |
| 1996-01-10 | 1,230 | 1,240 | 1,200 | 1,220 | 670,000 | 1,220 |
| 1996-01-09 | 1,240 | 1,250 | 1,240 | 1,250 | 832,000 | 1,250 |
| 1996-01-08 | 1,260 | 1,270 | 1,240 | 1,250 | 847,000 | 1,250 |
| 1996-01-05 | 1,250 | 1,270 | 1,240 | 1,270 | 954,000 | 1,270 |
| 1996-01-04 | 1,250 | 1,270 | 1,240 | 1,250 | 1,078,000 | 1,250 |
分割・併合履歴 ： [1990-12-25]1株→1.05株 [1988-12-24]1株→1.05株
