3405 (株)クラレ 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 | 1,060 | 1,070 | 1,050 | 1,070 | 267,000 | 1,070 |
| 1996-12-27 | 1,050 | 1,070 | 1,040 | 1,070 | 834,000 | 1,070 |
| 1996-12-26 | 1,050 | 1,060 | 1,040 | 1,050 | 433,000 | 1,050 |
| 1996-12-25 | 1,050 | 1,060 | 1,040 | 1,060 | 275,000 | 1,060 |
| 1996-12-24 | 1,060 | 1,060 | 1,050 | 1,050 | 949,000 | 1,050 |
| 1996-12-20 | 1,060 | 1,090 | 1,060 | 1,080 | 796,000 | 1,080 |
| 1996-12-19 | 1,070 | 1,080 | 1,060 | 1,060 | 527,000 | 1,060 |
| 1996-12-18 | 1,080 | 1,080 | 1,070 | 1,080 | 343,000 | 1,080 |
| 1996-12-17 | 1,080 | 1,090 | 1,070 | 1,070 | 322,000 | 1,070 |
| 1996-12-16 | 1,090 | 1,090 | 1,080 | 1,090 | 358,000 | 1,090 |
| 1996-12-13 | 1,080 | 1,090 | 1,070 | 1,090 | 1,843,000 | 1,090 |
| 1996-12-12 | 1,090 | 1,100 | 1,080 | 1,100 | 517,000 | 1,100 |
| 1996-12-11 | 1,090 | 1,100 | 1,090 | 1,090 | 240,000 | 1,090 |
| 1996-12-10 | 1,100 | 1,110 | 1,090 | 1,090 | 266,000 | 1,090 |
| 1996-12-09 | 1,090 | 1,100 | 1,090 | 1,100 | 203,000 | 1,100 |
| 1996-12-06 | 1,100 | 1,100 | 1,080 | 1,090 | 499,000 | 1,090 |
| 1996-12-05 | 1,080 | 1,100 | 1,080 | 1,100 | 312,000 | 1,100 |
| 1996-12-04 | 1,090 | 1,100 | 1,080 | 1,080 | 336,000 | 1,080 |
| 1996-12-03 | 1,090 | 1,100 | 1,090 | 1,090 | 269,000 | 1,090 |
| 1996-12-02 | 1,100 | 1,110 | 1,090 | 1,090 | 382,000 | 1,090 |
| 1996-11-29 | 1,120 | 1,130 | 1,100 | 1,100 | 629,000 | 1,100 |
| 1996-11-28 | 1,120 | 1,120 | 1,100 | 1,110 | 342,000 | 1,110 |
| 1996-11-27 | 1,130 | 1,130 | 1,120 | 1,120 | 698,000 | 1,120 |
| 1996-11-26 | 1,110 | 1,130 | 1,110 | 1,130 | 695,000 | 1,130 |
| 1996-11-25 | 1,120 | 1,120 | 1,110 | 1,120 | 261,000 | 1,120 |
| 1996-11-22 | 1,110 | 1,120 | 1,100 | 1,120 | 585,000 | 1,120 |
| 1996-11-21 | 1,110 | 1,110 | 1,100 | 1,100 | 192,000 | 1,100 |
| 1996-11-20 | 1,100 | 1,110 | 1,100 | 1,110 | 341,000 | 1,110 |
| 1996-11-19 | 1,090 | 1,100 | 1,080 | 1,100 | 236,000 | 1,100 |
| 1996-11-18 | 1,090 | 1,100 | 1,080 | 1,100 | 277,000 | 1,100 |
| 1996-11-15 | 1,100 | 1,100 | 1,080 | 1,090 | 789,000 | 1,090 |
| 1996-11-14 | 1,100 | 1,100 | 1,090 | 1,100 | 392,000 | 1,100 |
| 1996-11-13 | 1,110 | 1,120 | 1,100 | 1,110 | 524,000 | 1,110 |
| 1996-11-12 | 1,110 | 1,120 | 1,100 | 1,110 | 548,000 | 1,110 |
| 1996-11-11 | 1,120 | 1,120 | 1,090 | 1,110 | 1,067,000 | 1,110 |
| 1996-11-08 | 1,100 | 1,120 | 1,100 | 1,120 | 786,000 | 1,120 |
| 1996-11-07 | 1,120 | 1,130 | 1,110 | 1,110 | 297,000 | 1,110 |
| 1996-11-06 | 1,110 | 1,120 | 1,100 | 1,110 | 536,000 | 1,110 |
| 1996-11-05 | 1,100 | 1,110 | 1,100 | 1,110 | 156,000 | 1,110 |
| 1996-11-01 | 1,100 | 1,110 | 1,100 | 1,100 | 364,000 | 1,100 |
| 1996-10-31 | 1,110 | 1,120 | 1,100 | 1,100 | 340,000 | 1,100 |
| 1996-10-30 | 1,120 | 1,120 | 1,110 | 1,110 | 328,000 | 1,110 |
| 1996-10-29 | 1,120 | 1,130 | 1,110 | 1,110 | 256,000 | 1,110 |
| 1996-10-28 | 1,120 | 1,120 | 1,110 | 1,120 | 311,000 | 1,120 |
| 1996-10-25 | 1,140 | 1,140 | 1,110 | 1,120 | 608,000 | 1,120 |
| 1996-10-24 | 1,130 | 1,140 | 1,130 | 1,130 | 240,000 | 1,130 |
| 1996-10-23 | 1,140 | 1,150 | 1,120 | 1,130 | 644,000 | 1,130 |
| 1996-10-22 | 1,140 | 1,150 | 1,140 | 1,150 | 768,000 | 1,150 |
| 1996-10-21 | 1,150 | 1,150 | 1,140 | 1,150 | 217,000 | 1,150 |
| 1996-10-18 | 1,140 | 1,150 | 1,130 | 1,150 | 587,000 | 1,150 |
| 1996-10-17 | 1,130 | 1,130 | 1,120 | 1,130 | 214,000 | 1,130 |
| 1996-10-16 | 1,130 | 1,130 | 1,120 | 1,130 | 335,000 | 1,130 |
| 1996-10-15 | 1,130 | 1,130 | 1,120 | 1,130 | 387,000 | 1,130 |
| 1996-10-14 | 1,130 | 1,130 | 1,120 | 1,130 | 433,000 | 1,130 |
| 1996-10-11 | 1,130 | 1,130 | 1,120 | 1,130 | 427,000 | 1,130 |
| 1996-10-09 | 1,130 | 1,130 | 1,120 | 1,130 | 236,000 | 1,130 |
| 1996-10-08 | 1,130 | 1,130 | 1,120 | 1,130 | 426,000 | 1,130 |
| 1996-10-07 | 1,130 | 1,140 | 1,130 | 1,130 | 234,000 | 1,130 |
| 1996-10-04 | 1,130 | 1,140 | 1,130 | 1,130 | 182,000 | 1,130 |
| 1996-10-03 | 1,140 | 1,150 | 1,130 | 1,140 | 190,000 | 1,140 |
| 1996-10-02 | 1,140 | 1,150 | 1,140 | 1,150 | 245,000 | 1,150 |
| 1996-10-01 | 1,130 | 1,150 | 1,130 | 1,140 | 375,000 | 1,140 |
| 1996-09-30 | 1,150 | 1,160 | 1,130 | 1,130 | 365,000 | 1,130 |
| 1996-09-27 | 1,150 | 1,160 | 1,140 | 1,160 | 686,000 | 1,160 |
| 1996-09-26 | 1,140 | 1,160 | 1,140 | 1,160 | 595,000 | 1,160 |
| 1996-09-25 | 1,140 | 1,150 | 1,130 | 1,150 | 275,000 | 1,150 |
| 1996-09-24 | 1,140 | 1,140 | 1,130 | 1,140 | 370,000 | 1,140 |
| 1996-09-20 | 1,130 | 1,150 | 1,130 | 1,140 | 491,000 | 1,140 |
| 1996-09-19 | 1,140 | 1,150 | 1,120 | 1,150 | 649,000 | 1,150 |
| 1996-09-18 | 1,150 | 1,150 | 1,140 | 1,140 | 422,000 | 1,140 |
| 1996-09-17 | 1,140 | 1,160 | 1,130 | 1,150 | 763,000 | 1,150 |
| 1996-09-13 | 1,130 | 1,140 | 1,120 | 1,140 | 2,499,000 | 1,140 |
| 1996-09-12 | 1,120 | 1,130 | 1,120 | 1,130 | 684,000 | 1,130 |
| 1996-09-11 | 1,130 | 1,130 | 1,110 | 1,130 | 567,000 | 1,130 |
| 1996-09-10 | 1,120 | 1,130 | 1,120 | 1,130 | 627,000 | 1,130 |
| 1996-09-09 | 1,120 | 1,120 | 1,100 | 1,120 | 794,000 | 1,120 |
| 1996-09-06 | 1,100 | 1,120 | 1,100 | 1,100 | 626,000 | 1,100 |
| 1996-09-05 | 1,110 | 1,120 | 1,100 | 1,110 | 783,000 | 1,110 |
| 1996-09-04 | 1,100 | 1,110 | 1,090 | 1,100 | 345,000 | 1,100 |
| 1996-09-03 | 1,090 | 1,100 | 1,090 | 1,090 | 448,000 | 1,090 |
| 1996-09-02 | 1,110 | 1,110 | 1,090 | 1,090 | 764,000 | 1,090 |
| 1996-08-30 | 1,120 | 1,130 | 1,110 | 1,110 | 721,000 | 1,110 |
| 1996-08-29 | 1,120 | 1,130 | 1,120 | 1,130 | 587,000 | 1,130 |
| 1996-08-28 | 1,130 | 1,130 | 1,120 | 1,120 | 219,000 | 1,120 |
| 1996-08-27 | 1,130 | 1,130 | 1,120 | 1,130 | 674,000 | 1,130 |
| 1996-08-26 | 1,140 | 1,140 | 1,120 | 1,130 | 787,000 | 1,130 |
| 1996-08-23 | 1,150 | 1,150 | 1,130 | 1,140 | 420,000 | 1,140 |
| 1996-08-22 | 1,150 | 1,150 | 1,140 | 1,140 | 347,000 | 1,140 |
| 1996-08-21 | 1,150 | 1,150 | 1,140 | 1,150 | 336,000 | 1,150 |
| 1996-08-20 | 1,150 | 1,150 | 1,140 | 1,150 | 442,000 | 1,150 |
| 1996-08-19 | 1,140 | 1,160 | 1,140 | 1,140 | 543,000 | 1,140 |
| 1996-08-16 | 1,150 | 1,150 | 1,140 | 1,140 | 277,000 | 1,140 |
| 1996-08-15 | 1,150 | 1,160 | 1,140 | 1,140 | 314,000 | 1,140 |
| 1996-08-14 | 1,150 | 1,150 | 1,140 | 1,150 | 181,000 | 1,150 |
| 1996-08-13 | 1,140 | 1,150 | 1,140 | 1,150 | 244,000 | 1,150 |
| 1996-08-12 | 1,140 | 1,160 | 1,140 | 1,150 | 440,000 | 1,150 |
| 1996-08-09 | 1,150 | 1,150 | 1,140 | 1,150 | 757,000 | 1,150 |
| 1996-08-08 | 1,150 | 1,160 | 1,140 | 1,150 | 783,000 | 1,150 |
| 1996-08-07 | 1,170 | 1,180 | 1,150 | 1,160 | 617,000 | 1,160 |
| 1996-08-06 | 1,180 | 1,180 | 1,170 | 1,170 | 271,000 | 1,170 |
| 1996-08-05 | 1,180 | 1,180 | 1,170 | 1,180 | 304,000 | 1,180 |
| 1996-08-02 | 1,180 | 1,190 | 1,170 | 1,170 | 243,000 | 1,170 |
| 1996-08-01 | 1,170 | 1,180 | 1,160 | 1,180 | 453,000 | 1,180 |
| 1996-07-31 | 1,180 | 1,180 | 1,160 | 1,170 | 420,000 | 1,170 |
| 1996-07-30 | 1,180 | 1,180 | 1,170 | 1,180 | 395,000 | 1,180 |
| 1996-07-29 | 1,180 | 1,180 | 1,170 | 1,180 | 190,000 | 1,180 |
| 1996-07-26 | 1,180 | 1,180 | 1,170 | 1,180 | 2,607,000 | 1,180 |
| 1996-07-25 | 1,150 | 1,160 | 1,140 | 1,150 | 771,000 | 1,150 |
| 1996-07-24 | 1,160 | 1,160 | 1,140 | 1,140 | 669,000 | 1,140 |
| 1996-07-23 | 1,150 | 1,170 | 1,150 | 1,160 | 1,032,000 | 1,160 |
| 1996-07-22 | 1,170 | 1,170 | 1,150 | 1,150 | 499,000 | 1,150 |
| 1996-07-19 | 1,170 | 1,170 | 1,160 | 1,170 | 659,000 | 1,170 |
| 1996-07-18 | 1,160 | 1,160 | 1,150 | 1,160 | 486,000 | 1,160 |
| 1996-07-17 | 1,160 | 1,160 | 1,150 | 1,150 | 463,000 | 1,150 |
| 1996-07-16 | 1,170 | 1,170 | 1,150 | 1,160 | 861,000 | 1,160 |
| 1996-07-15 | 1,170 | 1,190 | 1,170 | 1,170 | 355,000 | 1,170 |
| 1996-07-12 | 1,170 | 1,180 | 1,170 | 1,180 | 824,000 | 1,180 |
| 1996-07-11 | 1,200 | 1,200 | 1,180 | 1,180 | 831,000 | 1,180 |
| 1996-07-10 | 1,190 | 1,200 | 1,190 | 1,200 | 572,000 | 1,200 |
| 1996-07-09 | 1,200 | 1,200 | 1,190 | 1,190 | 428,000 | 1,190 |
| 1996-07-08 | 1,200 | 1,210 | 1,190 | 1,190 | 926,000 | 1,190 |
| 1996-07-05 | 1,220 | 1,220 | 1,200 | 1,220 | 409,000 | 1,220 |
| 1996-07-04 | 1,220 | 1,220 | 1,210 | 1,220 | 292,000 | 1,220 |
| 1996-07-03 | 1,210 | 1,220 | 1,200 | 1,220 | 218,000 | 1,220 |
| 1996-07-02 | 1,220 | 1,220 | 1,210 | 1,220 | 337,000 | 1,220 |
| 1996-07-01 | 1,230 | 1,230 | 1,220 | 1,220 | 386,000 | 1,220 |
| 1996-06-28 | 1,230 | 1,240 | 1,220 | 1,230 | 517,000 | 1,230 |
| 1996-06-27 | 1,230 | 1,240 | 1,220 | 1,230 | 466,000 | 1,230 |
| 1996-06-26 | 1,240 | 1,240 | 1,230 | 1,240 | 476,000 | 1,240 |
| 1996-06-25 | 1,230 | 1,240 | 1,230 | 1,240 | 881,000 | 1,240 |
| 1996-06-24 | 1,240 | 1,240 | 1,230 | 1,240 | 615,000 | 1,240 |
| 1996-06-21 | 1,240 | 1,240 | 1,230 | 1,240 | 820,000 | 1,240 |
| 1996-06-20 | 1,230 | 1,240 | 1,230 | 1,230 | 841,000 | 1,230 |
| 1996-06-19 | 1,240 | 1,240 | 1,230 | 1,230 | 792,000 | 1,230 |
| 1996-06-18 | 1,240 | 1,240 | 1,230 | 1,240 | 735,000 | 1,240 |
| 1996-06-17 | 1,240 | 1,240 | 1,230 | 1,240 | 713,000 | 1,240 |
| 1996-06-14 | 1,230 | 1,240 | 1,220 | 1,240 | 2,391,000 | 1,240 |
| 1996-06-13 | 1,230 | 1,230 | 1,220 | 1,230 | 605,000 | 1,230 |
| 1996-06-12 | 1,220 | 1,230 | 1,210 | 1,230 | 870,000 | 1,230 |
| 1996-06-11 | 1,220 | 1,220 | 1,210 | 1,220 | 337,000 | 1,220 |
| 1996-06-10 | 1,230 | 1,230 | 1,220 | 1,230 | 380,000 | 1,230 |
| 1996-06-07 | 1,220 | 1,230 | 1,210 | 1,230 | 773,000 | 1,230 |
| 1996-06-06 | 1,230 | 1,240 | 1,220 | 1,220 | 882,000 | 1,220 |
| 1996-06-05 | 1,230 | 1,230 | 1,220 | 1,230 | 855,000 | 1,230 |
| 1996-06-04 | 1,220 | 1,230 | 1,220 | 1,230 | 342,000 | 1,230 |
| 1996-06-03 | 1,230 | 1,240 | 1,220 | 1,220 | 562,000 | 1,220 |
| 1996-05-31 | 1,230 | 1,240 | 1,220 | 1,230 | 647,000 | 1,230 |
| 1996-05-30 | 1,230 | 1,230 | 1,220 | 1,230 | 887,000 | 1,230 |
| 1996-05-29 | 1,230 | 1,230 | 1,220 | 1,230 | 556,000 | 1,230 |
| 1996-05-28 | 1,220 | 1,230 | 1,210 | 1,230 | 488,000 | 1,230 |
| 1996-05-27 | 1,220 | 1,230 | 1,210 | 1,210 | 658,000 | 1,210 |
| 1996-05-24 | 1,210 | 1,220 | 1,210 | 1,220 | 641,000 | 1,220 |
| 1996-05-23 | 1,220 | 1,230 | 1,210 | 1,210 | 706,000 | 1,210 |
| 1996-05-22 | 1,220 | 1,230 | 1,210 | 1,220 | 905,000 | 1,220 |
| 1996-05-21 | 1,220 | 1,220 | 1,210 | 1,220 | 386,000 | 1,220 |
| 1996-05-20 | 1,220 | 1,230 | 1,210 | 1,220 | 973,000 | 1,220 |
| 1996-05-17 | 1,220 | 1,230 | 1,210 | 1,210 | 940,000 | 1,210 |
| 1996-05-16 | 1,210 | 1,230 | 1,210 | 1,220 | 1,655,000 | 1,220 |
| 1996-05-15 | 1,180 | 1,220 | 1,180 | 1,210 | 2,815,000 | 1,210 |
| 1996-05-14 | 1,180 | 1,180 | 1,170 | 1,180 | 357,000 | 1,180 |
| 1996-05-13 | 1,190 | 1,190 | 1,180 | 1,180 | 388,000 | 1,180 |
| 1996-05-10 | 1,190 | 1,190 | 1,180 | 1,190 | 543,000 | 1,190 |
| 1996-05-09 | 1,200 | 1,210 | 1,180 | 1,190 | 1,004,000 | 1,190 |
| 1996-05-08 | 1,190 | 1,200 | 1,180 | 1,200 | 574,000 | 1,200 |
| 1996-05-07 | 1,190 | 1,200 | 1,180 | 1,180 | 798,000 | 1,180 |
| 1996-05-02 | 1,200 | 1,210 | 1,190 | 1,190 | 569,000 | 1,190 |
| 1996-05-01 | 1,220 | 1,220 | 1,200 | 1,200 | 734,000 | 1,200 |
| 1996-04-30 | 1,210 | 1,220 | 1,210 | 1,210 | 749,000 | 1,210 |
| 1996-04-26 | 1,210 | 1,220 | 1,200 | 1,220 | 1,807,000 | 1,220 |
| 1996-04-25 | 1,200 | 1,200 | 1,190 | 1,200 | 2,054,000 | 1,200 |
| 1996-04-24 | 1,200 | 1,200 | 1,190 | 1,200 | 1,473,000 | 1,200 |
| 1996-04-23 | 1,190 | 1,200 | 1,180 | 1,200 | 1,656,000 | 1,200 |
| 1996-04-22 | 1,170 | 1,180 | 1,160 | 1,180 | 650,000 | 1,180 |
| 1996-04-19 | 1,170 | 1,170 | 1,160 | 1,170 | 747,000 | 1,170 |
| 1996-04-18 | 1,170 | 1,180 | 1,160 | 1,180 | 570,000 | 1,180 |
| 1996-04-17 | 1,190 | 1,190 | 1,170 | 1,170 | 1,075,000 | 1,170 |
| 1996-04-16 | 1,170 | 1,190 | 1,170 | 1,180 | 1,656,000 | 1,180 |
| 1996-04-15 | 1,170 | 1,180 | 1,160 | 1,160 | 424,000 | 1,160 |
| 1996-04-12 | 1,170 | 1,180 | 1,160 | 1,160 | 864,000 | 1,160 |
| 1996-04-11 | 1,170 | 1,180 | 1,160 | 1,160 | 608,000 | 1,160 |
| 1996-04-10 | 1,170 | 1,180 | 1,170 | 1,180 | 889,000 | 1,180 |
| 1996-04-09 | 1,160 | 1,170 | 1,160 | 1,170 | 698,000 | 1,170 |
| 1996-04-08 | 1,160 | 1,160 | 1,150 | 1,160 | 245,000 | 1,160 |
| 1996-04-05 | 1,160 | 1,170 | 1,150 | 1,160 | 776,000 | 1,160 |
| 1996-04-04 | 1,150 | 1,160 | 1,150 | 1,150 | 226,000 | 1,150 |
| 1996-04-03 | 1,150 | 1,160 | 1,140 | 1,150 | 1,285,000 | 1,150 |
| 1996-04-02 | 1,150 | 1,150 | 1,140 | 1,140 | 317,000 | 1,140 |
| 1996-04-01 | 1,150 | 1,160 | 1,140 | 1,150 | 1,417,000 | 1,150 |
| 1996-03-29 | 1,150 | 1,150 | 1,130 | 1,150 | 582,000 | 1,150 |
| 1996-03-28 | 1,150 | 1,150 | 1,140 | 1,150 | 618,000 | 1,150 |
| 1996-03-27 | 1,140 | 1,150 | 1,130 | 1,150 | 768,000 | 1,150 |
| 1996-03-26 | 1,130 | 1,140 | 1,120 | 1,130 | 895,000 | 1,130 |
| 1996-03-25 | 1,120 | 1,130 | 1,120 | 1,130 | 383,000 | 1,130 |
| 1996-03-22 | 1,120 | 1,120 | 1,110 | 1,120 | 411,000 | 1,120 |
| 1996-03-21 | 1,110 | 1,120 | 1,100 | 1,110 | 615,000 | 1,110 |
| 1996-03-19 | 1,100 | 1,110 | 1,090 | 1,110 | 619,000 | 1,110 |
| 1996-03-18 | 1,090 | 1,100 | 1,090 | 1,100 | 268,000 | 1,100 |
| 1996-03-15 | 1,090 | 1,100 | 1,080 | 1,090 | 546,000 | 1,090 |
| 1996-03-14 | 1,090 | 1,100 | 1,080 | 1,090 | 310,000 | 1,090 |
| 1996-03-13 | 1,090 | 1,100 | 1,090 | 1,090 | 319,000 | 1,090 |
| 1996-03-12 | 1,100 | 1,100 | 1,090 | 1,090 | 368,000 | 1,090 |
| 1996-03-11 | 1,100 | 1,110 | 1,090 | 1,090 | 539,000 | 1,090 |
| 1996-03-08 | 1,090 | 1,120 | 1,090 | 1,110 | 3,644,000 | 1,110 |
| 1996-03-07 | 1,120 | 1,120 | 1,110 | 1,110 | 298,000 | 1,110 |
| 1996-03-06 | 1,130 | 1,130 | 1,120 | 1,130 | 386,000 | 1,130 |
| 1996-03-05 | 1,120 | 1,140 | 1,120 | 1,130 | 2,935,000 | 1,130 |
| 1996-03-04 | 1,120 | 1,130 | 1,120 | 1,120 | 253,000 | 1,120 |
| 1996-03-01 | 1,110 | 1,130 | 1,110 | 1,130 | 803,000 | 1,130 |
| 1996-02-29 | 1,110 | 1,120 | 1,110 | 1,110 | 563,000 | 1,110 |
| 1996-02-28 | 1,110 | 1,120 | 1,100 | 1,100 | 311,000 | 1,100 |
| 1996-02-27 | 1,120 | 1,120 | 1,100 | 1,110 | 951,000 | 1,110 |
| 1996-02-26 | 1,120 | 1,120 | 1,110 | 1,120 | 435,000 | 1,120 |
| 1996-02-23 | 1,130 | 1,130 | 1,110 | 1,110 | 724,000 | 1,110 |
| 1996-02-22 | 1,120 | 1,130 | 1,110 | 1,120 | 781,000 | 1,120 |
| 1996-02-21 | 1,120 | 1,120 | 1,110 | 1,120 | 914,000 | 1,120 |
| 1996-02-20 | 1,110 | 1,120 | 1,100 | 1,120 | 207,000 | 1,120 |
| 1996-02-19 | 1,110 | 1,120 | 1,100 | 1,120 | 137,000 | 1,120 |
| 1996-02-16 | 1,110 | 1,120 | 1,100 | 1,110 | 437,000 | 1,110 |
| 1996-02-15 | 1,120 | 1,130 | 1,110 | 1,110 | 229,000 | 1,110 |
| 1996-02-14 | 1,120 | 1,130 | 1,120 | 1,130 | 277,000 | 1,130 |
| 1996-02-13 | 1,130 | 1,130 | 1,110 | 1,120 | 241,000 | 1,120 |
| 1996-02-09 | 1,120 | 1,120 | 1,110 | 1,110 | 662,000 | 1,110 |
| 1996-02-08 | 1,110 | 1,120 | 1,110 | 1,120 | 563,000 | 1,120 |
| 1996-02-07 | 1,100 | 1,120 | 1,100 | 1,110 | 429,000 | 1,110 |
| 1996-02-06 | 1,110 | 1,120 | 1,100 | 1,100 | 542,000 | 1,100 |
| 1996-02-05 | 1,120 | 1,120 | 1,110 | 1,110 | 254,000 | 1,110 |
| 1996-02-02 | 1,130 | 1,130 | 1,120 | 1,120 | 251,000 | 1,120 |
| 1996-02-01 | 1,120 | 1,140 | 1,120 | 1,130 | 954,000 | 1,130 |
| 1996-01-31 | 1,140 | 1,150 | 1,130 | 1,130 | 1,067,000 | 1,130 |
| 1996-01-30 | 1,130 | 1,140 | 1,120 | 1,140 | 521,000 | 1,140 |
| 1996-01-29 | 1,120 | 1,130 | 1,120 | 1,120 | 515,000 | 1,120 |
| 1996-01-26 | 1,110 | 1,120 | 1,100 | 1,110 | 563,000 | 1,110 |
| 1996-01-25 | 1,100 | 1,110 | 1,090 | 1,100 | 710,000 | 1,100 |
| 1996-01-24 | 1,110 | 1,120 | 1,100 | 1,110 | 631,000 | 1,110 |
| 1996-01-23 | 1,110 | 1,130 | 1,110 | 1,120 | 1,348,000 | 1,120 |
| 1996-01-22 | 1,100 | 1,110 | 1,100 | 1,110 | 376,000 | 1,110 |
| 1996-01-19 | 1,100 | 1,110 | 1,100 | 1,100 | 234,000 | 1,100 |
| 1996-01-18 | 1,110 | 1,120 | 1,100 | 1,100 | 358,000 | 1,100 |
| 1996-01-17 | 1,120 | 1,120 | 1,100 | 1,120 | 314,000 | 1,120 |
| 1996-01-16 | 1,100 | 1,110 | 1,090 | 1,110 | 409,000 | 1,110 |
| 1996-01-12 | 1,100 | 1,110 | 1,090 | 1,100 | 729,000 | 1,100 |
| 1996-01-11 | 1,120 | 1,120 | 1,090 | 1,090 | 552,000 | 1,090 |
| 1996-01-10 | 1,130 | 1,130 | 1,120 | 1,130 | 522,000 | 1,130 |
| 1996-01-09 | 1,130 | 1,140 | 1,120 | 1,140 | 814,000 | 1,140 |
| 1996-01-08 | 1,140 | 1,140 | 1,120 | 1,130 | 336,000 | 1,130 |
| 1996-01-05 | 1,140 | 1,160 | 1,140 | 1,140 | 775,000 | 1,140 |
| 1996-01-04 | 1,150 | 1,160 | 1,150 | 1,150 | 720,000 | 1,150 |
分割・併合履歴 ： [1991-08-02]1株→1.062株 [1987-03-27]1株→1.02株
