4204 積水化学工業(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 | 1,170 | 1,140 | 1,170 | 63,000 | 1,170 |
| 1996-12-27 | 1,160 | 1,160 | 1,150 | 1,150 | 174,000 | 1,150 |
| 1996-12-26 | 1,150 | 1,160 | 1,140 | 1,160 | 276,000 | 1,160 |
| 1996-12-25 | 1,130 | 1,150 | 1,130 | 1,150 | 301,000 | 1,150 |
| 1996-12-24 | 1,130 | 1,140 | 1,120 | 1,130 | 284,000 | 1,130 |
| 1996-12-20 | 1,150 | 1,150 | 1,110 | 1,130 | 866,000 | 1,130 |
| 1996-12-19 | 1,170 | 1,180 | 1,160 | 1,160 | 1,018,000 | 1,160 |
| 1996-12-18 | 1,170 | 1,180 | 1,160 | 1,160 | 398,000 | 1,160 |
| 1996-12-17 | 1,180 | 1,180 | 1,170 | 1,170 | 342,000 | 1,170 |
| 1996-12-16 | 1,180 | 1,190 | 1,170 | 1,190 | 354,000 | 1,190 |
| 1996-12-13 | 1,170 | 1,180 | 1,160 | 1,170 | 808,000 | 1,170 |
| 1996-12-12 | 1,190 | 1,200 | 1,170 | 1,170 | 481,000 | 1,170 |
| 1996-12-11 | 1,200 | 1,210 | 1,200 | 1,210 | 577,000 | 1,210 |
| 1996-12-10 | 1,220 | 1,230 | 1,220 | 1,220 | 418,000 | 1,220 |
| 1996-12-09 | 1,230 | 1,230 | 1,200 | 1,220 | 292,000 | 1,220 |
| 1996-12-06 | 1,250 | 1,250 | 1,180 | 1,210 | 1,254,000 | 1,210 |
| 1996-12-05 | 1,250 | 1,260 | 1,230 | 1,240 | 553,000 | 1,240 |
| 1996-12-04 | 1,250 | 1,250 | 1,240 | 1,250 | 271,000 | 1,250 |
| 1996-12-03 | 1,260 | 1,260 | 1,240 | 1,250 | 265,000 | 1,250 |
| 1996-12-02 | 1,260 | 1,260 | 1,250 | 1,250 | 578,000 | 1,250 |
| 1996-11-29 | 1,260 | 1,280 | 1,260 | 1,260 | 174,000 | 1,260 |
| 1996-11-28 | 1,280 | 1,280 | 1,260 | 1,260 | 266,000 | 1,260 |
| 1996-11-27 | 1,260 | 1,290 | 1,260 | 1,290 | 472,000 | 1,290 |
| 1996-11-26 | 1,270 | 1,270 | 1,250 | 1,260 | 601,000 | 1,260 |
| 1996-11-25 | 1,250 | 1,260 | 1,250 | 1,260 | 299,000 | 1,260 |
| 1996-11-22 | 1,250 | 1,250 | 1,230 | 1,240 | 486,000 | 1,240 |
| 1996-11-21 | 1,250 | 1,260 | 1,250 | 1,250 | 256,000 | 1,250 |
| 1996-11-20 | 1,250 | 1,260 | 1,240 | 1,240 | 1,048,000 | 1,240 |
| 1996-11-19 | 1,240 | 1,250 | 1,230 | 1,230 | 360,000 | 1,230 |
| 1996-11-18 | 1,250 | 1,260 | 1,250 | 1,250 | 262,000 | 1,250 |
| 1996-11-15 | 1,260 | 1,270 | 1,250 | 1,250 | 551,000 | 1,250 |
| 1996-11-14 | 1,280 | 1,280 | 1,260 | 1,260 | 311,000 | 1,260 |
| 1996-11-13 | 1,280 | 1,280 | 1,270 | 1,270 | 1,188,000 | 1,270 |
| 1996-11-12 | 1,270 | 1,280 | 1,270 | 1,280 | 532,000 | 1,280 |
| 1996-11-11 | 1,260 | 1,270 | 1,260 | 1,270 | 446,000 | 1,270 |
| 1996-11-08 | 1,270 | 1,290 | 1,270 | 1,280 | 371,000 | 1,280 |
| 1996-11-07 | 1,300 | 1,300 | 1,270 | 1,280 | 224,000 | 1,280 |
| 1996-11-06 | 1,280 | 1,290 | 1,280 | 1,280 | 429,000 | 1,280 |
| 1996-11-05 | 1,280 | 1,280 | 1,270 | 1,270 | 369,000 | 1,270 |
| 1996-11-01 | 1,270 | 1,280 | 1,260 | 1,260 | 642,000 | 1,260 |
| 1996-10-31 | 1,290 | 1,290 | 1,260 | 1,270 | 348,000 | 1,270 |
| 1996-10-30 | 1,290 | 1,300 | 1,280 | 1,290 | 564,000 | 1,290 |
| 1996-10-29 | 1,270 | 1,290 | 1,270 | 1,280 | 288,000 | 1,280 |
| 1996-10-28 | 1,280 | 1,290 | 1,270 | 1,270 | 498,000 | 1,270 |
| 1996-10-25 | 1,270 | 1,280 | 1,260 | 1,280 | 606,000 | 1,280 |
| 1996-10-24 | 1,280 | 1,290 | 1,270 | 1,270 | 352,000 | 1,270 |
| 1996-10-23 | 1,290 | 1,290 | 1,280 | 1,290 | 359,000 | 1,290 |
| 1996-10-22 | 1,300 | 1,310 | 1,290 | 1,300 | 348,000 | 1,300 |
| 1996-10-21 | 1,320 | 1,320 | 1,300 | 1,310 | 303,000 | 1,310 |
| 1996-10-18 | 1,310 | 1,310 | 1,300 | 1,300 | 492,000 | 1,300 |
| 1996-10-17 | 1,320 | 1,320 | 1,310 | 1,320 | 320,000 | 1,320 |
| 1996-10-16 | 1,320 | 1,320 | 1,310 | 1,320 | 386,000 | 1,320 |
| 1996-10-15 | 1,310 | 1,320 | 1,300 | 1,320 | 592,000 | 1,320 |
| 1996-10-14 | 1,300 | 1,300 | 1,300 | 1,300 | 105,000 | 1,300 |
| 1996-10-11 | 1,300 | 1,310 | 1,290 | 1,300 | 719,000 | 1,300 |
| 1996-10-09 | 1,300 | 1,310 | 1,300 | 1,300 | 442,000 | 1,300 |
| 1996-10-08 | 1,300 | 1,310 | 1,300 | 1,300 | 637,000 | 1,300 |
| 1996-10-07 | 1,300 | 1,310 | 1,290 | 1,310 | 451,000 | 1,310 |
| 1996-10-04 | 1,300 | 1,300 | 1,290 | 1,300 | 394,000 | 1,300 |
| 1996-10-03 | 1,310 | 1,310 | 1,290 | 1,300 | 448,000 | 1,300 |
| 1996-10-02 | 1,310 | 1,320 | 1,300 | 1,310 | 656,000 | 1,310 |
| 1996-10-01 | 1,320 | 1,320 | 1,310 | 1,320 | 942,000 | 1,320 |
| 1996-09-30 | 1,310 | 1,320 | 1,310 | 1,320 | 963,000 | 1,320 |
| 1996-09-27 | 1,290 | 1,310 | 1,290 | 1,310 | 846,000 | 1,310 |
| 1996-09-26 | 1,310 | 1,330 | 1,290 | 1,290 | 3,394,000 | 1,290 |
| 1996-09-25 | 1,290 | 1,310 | 1,290 | 1,300 | 651,000 | 1,300 |
| 1996-09-24 | 1,280 | 1,290 | 1,280 | 1,290 | 481,000 | 1,290 |
| 1996-09-20 | 1,290 | 1,290 | 1,270 | 1,270 | 628,000 | 1,270 |
| 1996-09-19 | 1,260 | 1,300 | 1,260 | 1,290 | 1,295,000 | 1,290 |
| 1996-09-18 | 1,260 | 1,280 | 1,260 | 1,280 | 455,000 | 1,280 |
| 1996-09-17 | 1,250 | 1,260 | 1,230 | 1,250 | 954,000 | 1,250 |
| 1996-09-13 | 1,230 | 1,240 | 1,220 | 1,230 | 656,000 | 1,230 |
| 1996-09-12 | 1,230 | 1,240 | 1,220 | 1,240 | 367,000 | 1,240 |
| 1996-09-11 | 1,220 | 1,230 | 1,210 | 1,230 | 709,000 | 1,230 |
| 1996-09-10 | 1,210 | 1,220 | 1,200 | 1,210 | 436,000 | 1,210 |
| 1996-09-09 | 1,230 | 1,230 | 1,200 | 1,200 | 292,000 | 1,200 |
| 1996-09-06 | 1,230 | 1,230 | 1,210 | 1,210 | 283,000 | 1,210 |
| 1996-09-05 | 1,230 | 1,240 | 1,220 | 1,220 | 449,000 | 1,220 |
| 1996-09-04 | 1,220 | 1,230 | 1,210 | 1,230 | 162,000 | 1,230 |
| 1996-09-03 | 1,220 | 1,230 | 1,210 | 1,210 | 340,000 | 1,210 |
| 1996-09-02 | 1,200 | 1,220 | 1,200 | 1,210 | 256,000 | 1,210 |
| 1996-08-30 | 1,210 | 1,210 | 1,180 | 1,180 | 618,000 | 1,180 |
| 1996-08-29 | 1,220 | 1,230 | 1,210 | 1,210 | 254,000 | 1,210 |
| 1996-08-28 | 1,210 | 1,240 | 1,210 | 1,220 | 344,000 | 1,220 |
| 1996-08-27 | 1,220 | 1,240 | 1,210 | 1,210 | 129,000 | 1,210 |
| 1996-08-26 | 1,240 | 1,240 | 1,220 | 1,220 | 407,000 | 1,220 |
| 1996-08-23 | 1,250 | 1,260 | 1,250 | 1,260 | 441,000 | 1,260 |
| 1996-08-22 | 1,250 | 1,260 | 1,250 | 1,250 | 119,000 | 1,250 |
| 1996-08-21 | 1,250 | 1,260 | 1,230 | 1,250 | 352,000 | 1,250 |
| 1996-08-20 | 1,260 | 1,270 | 1,240 | 1,250 | 1,171,000 | 1,250 |
| 1996-08-19 | 1,260 | 1,270 | 1,250 | 1,260 | 802,000 | 1,260 |
| 1996-08-16 | 1,250 | 1,250 | 1,240 | 1,250 | 1,008,000 | 1,250 |
| 1996-08-15 | 1,240 | 1,240 | 1,230 | 1,230 | 1,059,000 | 1,230 |
| 1996-08-14 | 1,230 | 1,230 | 1,210 | 1,220 | 726,000 | 1,220 |
| 1996-08-13 | 1,230 | 1,240 | 1,220 | 1,230 | 761,000 | 1,230 |
| 1996-08-12 | 1,220 | 1,230 | 1,210 | 1,220 | 703,000 | 1,220 |
| 1996-08-09 | 1,220 | 1,220 | 1,200 | 1,200 | 359,000 | 1,200 |
| 1996-08-08 | 1,220 | 1,230 | 1,200 | 1,210 | 855,000 | 1,210 |
| 1996-08-07 | 1,210 | 1,220 | 1,200 | 1,200 | 379,000 | 1,200 |
| 1996-08-06 | 1,240 | 1,240 | 1,220 | 1,220 | 969,000 | 1,220 |
| 1996-08-05 | 1,250 | 1,270 | 1,230 | 1,250 | 834,000 | 1,250 |
| 1996-08-02 | 1,240 | 1,240 | 1,230 | 1,230 | 507,000 | 1,230 |
| 1996-08-01 | 1,230 | 1,230 | 1,220 | 1,220 | 767,000 | 1,220 |
| 1996-07-31 | 1,240 | 1,250 | 1,220 | 1,240 | 417,000 | 1,240 |
| 1996-07-30 | 1,250 | 1,260 | 1,240 | 1,240 | 458,000 | 1,240 |
| 1996-07-29 | 1,260 | 1,270 | 1,240 | 1,240 | 894,000 | 1,240 |
| 1996-07-26 | 1,250 | 1,270 | 1,250 | 1,250 | 225,000 | 1,250 |
| 1996-07-25 | 1,260 | 1,270 | 1,250 | 1,270 | 345,000 | 1,270 |
| 1996-07-24 | 1,270 | 1,270 | 1,260 | 1,260 | 130,000 | 1,260 |
| 1996-07-23 | 1,280 | 1,280 | 1,260 | 1,280 | 529,000 | 1,280 |
| 1996-07-22 | 1,280 | 1,280 | 1,250 | 1,270 | 313,000 | 1,270 |
| 1996-07-19 | 1,300 | 1,300 | 1,280 | 1,280 | 504,000 | 1,280 |
| 1996-07-18 | 1,290 | 1,290 | 1,280 | 1,280 | 530,000 | 1,280 |
| 1996-07-17 | 1,290 | 1,300 | 1,270 | 1,280 | 451,000 | 1,280 |
| 1996-07-16 | 1,280 | 1,310 | 1,280 | 1,300 | 387,000 | 1,300 |
| 1996-07-15 | 1,280 | 1,300 | 1,280 | 1,280 | 477,000 | 1,280 |
| 1996-07-12 | 1,310 | 1,310 | 1,270 | 1,270 | 659,000 | 1,270 |
| 1996-07-11 | 1,310 | 1,320 | 1,310 | 1,310 | 209,000 | 1,310 |
| 1996-07-10 | 1,330 | 1,330 | 1,300 | 1,320 | 445,000 | 1,320 |
| 1996-07-09 | 1,330 | 1,330 | 1,320 | 1,320 | 317,000 | 1,320 |
| 1996-07-08 | 1,340 | 1,340 | 1,320 | 1,330 | 425,000 | 1,330 |
| 1996-07-05 | 1,360 | 1,360 | 1,340 | 1,350 | 362,000 | 1,350 |
| 1996-07-04 | 1,380 | 1,380 | 1,360 | 1,360 | 337,000 | 1,360 |
| 1996-07-03 | 1,370 | 1,380 | 1,360 | 1,380 | 935,000 | 1,380 |
| 1996-07-02 | 1,360 | 1,370 | 1,360 | 1,370 | 310,000 | 1,370 |
| 1996-07-01 | 1,360 | 1,370 | 1,350 | 1,360 | 527,000 | 1,360 |
| 1996-06-28 | 1,320 | 1,340 | 1,320 | 1,340 | 437,000 | 1,340 |
| 1996-06-27 | 1,330 | 1,340 | 1,300 | 1,310 | 474,000 | 1,310 |
| 1996-06-26 | 1,340 | 1,340 | 1,330 | 1,340 | 236,000 | 1,340 |
| 1996-06-25 | 1,330 | 1,350 | 1,310 | 1,340 | 663,000 | 1,340 |
| 1996-06-24 | 1,330 | 1,350 | 1,320 | 1,330 | 1,079,000 | 1,330 |
| 1996-06-21 | 1,320 | 1,330 | 1,310 | 1,320 | 1,120,000 | 1,320 |
| 1996-06-20 | 1,280 | 1,320 | 1,270 | 1,320 | 1,484,000 | 1,320 |
| 1996-06-19 | 1,300 | 1,300 | 1,280 | 1,290 | 519,000 | 1,290 |
| 1996-06-18 | 1,310 | 1,310 | 1,280 | 1,290 | 719,000 | 1,290 |
| 1996-06-17 | 1,330 | 1,340 | 1,300 | 1,310 | 999,000 | 1,310 |
| 1996-06-14 | 1,350 | 1,360 | 1,340 | 1,350 | 1,706,000 | 1,350 |
| 1996-06-13 | 1,340 | 1,370 | 1,340 | 1,370 | 1,021,000 | 1,370 |
| 1996-06-12 | 1,300 | 1,330 | 1,300 | 1,310 | 311,000 | 1,310 |
| 1996-06-11 | 1,300 | 1,300 | 1,270 | 1,290 | 206,000 | 1,290 |
| 1996-06-10 | 1,300 | 1,310 | 1,300 | 1,300 | 275,000 | 1,300 |
| 1996-06-07 | 1,300 | 1,320 | 1,290 | 1,310 | 659,000 | 1,310 |
| 1996-06-06 | 1,310 | 1,320 | 1,300 | 1,300 | 232,000 | 1,300 |
| 1996-06-05 | 1,290 | 1,320 | 1,280 | 1,320 | 1,050,000 | 1,320 |
| 1996-06-04 | 1,280 | 1,290 | 1,270 | 1,280 | 280,000 | 1,280 |
| 1996-06-03 | 1,290 | 1,300 | 1,280 | 1,280 | 735,000 | 1,280 |
| 1996-05-31 | 1,290 | 1,290 | 1,280 | 1,280 | 820,000 | 1,280 |
| 1996-05-30 | 1,270 | 1,290 | 1,260 | 1,290 | 672,000 | 1,290 |
| 1996-05-29 | 1,250 | 1,280 | 1,250 | 1,260 | 793,000 | 1,260 |
| 1996-05-28 | 1,270 | 1,280 | 1,260 | 1,270 | 481,000 | 1,270 |
| 1996-05-27 | 1,240 | 1,260 | 1,240 | 1,260 | 451,000 | 1,260 |
| 1996-05-24 | 1,250 | 1,260 | 1,240 | 1,240 | 623,000 | 1,240 |
| 1996-05-23 | 1,240 | 1,260 | 1,230 | 1,250 | 1,184,000 | 1,250 |
| 1996-05-22 | 1,260 | 1,260 | 1,230 | 1,240 | 1,128,000 | 1,240 |
| 1996-05-21 | 1,280 | 1,290 | 1,260 | 1,260 | 1,121,000 | 1,260 |
| 1996-05-20 | 1,300 | 1,310 | 1,280 | 1,290 | 804,000 | 1,290 |
| 1996-05-17 | 1,300 | 1,310 | 1,280 | 1,290 | 723,000 | 1,290 |
| 1996-05-16 | 1,300 | 1,310 | 1,290 | 1,310 | 821,000 | 1,310 |
| 1996-05-15 | 1,290 | 1,300 | 1,280 | 1,300 | 518,000 | 1,300 |
| 1996-05-14 | 1,290 | 1,300 | 1,280 | 1,280 | 461,000 | 1,280 |
| 1996-05-13 | 1,290 | 1,290 | 1,280 | 1,280 | 608,000 | 1,280 |
| 1996-05-10 | 1,300 | 1,300 | 1,280 | 1,280 | 645,000 | 1,280 |
| 1996-05-09 | 1,310 | 1,310 | 1,290 | 1,310 | 899,000 | 1,310 |
| 1996-05-08 | 1,300 | 1,300 | 1,290 | 1,290 | 383,000 | 1,290 |
| 1996-05-07 | 1,300 | 1,310 | 1,290 | 1,290 | 598,000 | 1,290 |
| 1996-05-02 | 1,310 | 1,310 | 1,300 | 1,310 | 313,000 | 1,310 |
| 1996-05-01 | 1,320 | 1,330 | 1,310 | 1,310 | 442,000 | 1,310 |
| 1996-04-30 | 1,320 | 1,330 | 1,310 | 1,320 | 833,000 | 1,320 |
| 1996-04-26 | 1,350 | 1,350 | 1,320 | 1,320 | 930,000 | 1,320 |
| 1996-04-25 | 1,330 | 1,350 | 1,320 | 1,350 | 1,369,000 | 1,350 |
| 1996-04-24 | 1,310 | 1,320 | 1,310 | 1,320 | 476,000 | 1,320 |
| 1996-04-23 | 1,310 | 1,320 | 1,300 | 1,320 | 1,239,000 | 1,320 |
| 1996-04-22 | 1,320 | 1,320 | 1,300 | 1,300 | 1,223,000 | 1,300 |
| 1996-04-19 | 1,320 | 1,320 | 1,290 | 1,320 | 1,370,000 | 1,320 |
| 1996-04-18 | 1,330 | 1,340 | 1,320 | 1,330 | 840,000 | 1,330 |
| 1996-04-17 | 1,330 | 1,350 | 1,330 | 1,350 | 883,000 | 1,350 |
| 1996-04-16 | 1,360 | 1,360 | 1,320 | 1,320 | 1,382,000 | 1,320 |
| 1996-04-15 | 1,360 | 1,370 | 1,350 | 1,360 | 789,000 | 1,360 |
| 1996-04-12 | 1,370 | 1,380 | 1,340 | 1,360 | 1,349,000 | 1,360 |
| 1996-04-11 | 1,380 | 1,380 | 1,370 | 1,380 | 637,000 | 1,380 |
| 1996-04-10 | 1,400 | 1,410 | 1,380 | 1,390 | 253,000 | 1,390 |
| 1996-04-09 | 1,400 | 1,420 | 1,390 | 1,390 | 354,000 | 1,390 |
| 1996-04-08 | 1,390 | 1,390 | 1,370 | 1,370 | 393,000 | 1,370 |
| 1996-04-05 | 1,400 | 1,400 | 1,380 | 1,400 | 807,000 | 1,400 |
| 1996-04-04 | 1,410 | 1,410 | 1,390 | 1,390 | 404,000 | 1,390 |
| 1996-04-03 | 1,420 | 1,420 | 1,400 | 1,410 | 471,000 | 1,410 |
| 1996-04-02 | 1,410 | 1,420 | 1,400 | 1,420 | 376,000 | 1,420 |
| 1996-04-01 | 1,400 | 1,420 | 1,390 | 1,410 | 521,000 | 1,410 |
| 1996-03-29 | 1,400 | 1,420 | 1,400 | 1,400 | 598,000 | 1,400 |
| 1996-03-28 | 1,420 | 1,430 | 1,400 | 1,400 | 1,110,000 | 1,400 |
| 1996-03-27 | 1,380 | 1,450 | 1,370 | 1,420 | 751,000 | 1,420 |
| 1996-03-26 | 1,350 | 1,380 | 1,350 | 1,370 | 527,000 | 1,370 |
| 1996-03-25 | 1,340 | 1,350 | 1,320 | 1,340 | 735,000 | 1,340 |
| 1996-03-22 | 1,320 | 1,340 | 1,310 | 1,340 | 441,000 | 1,340 |
| 1996-03-21 | 1,340 | 1,350 | 1,300 | 1,310 | 574,000 | 1,310 |
| 1996-03-19 | 1,310 | 1,360 | 1,310 | 1,360 | 250,000 | 1,360 |
| 1996-03-18 | 1,330 | 1,330 | 1,310 | 1,310 | 232,000 | 1,310 |
| 1996-03-15 | 1,320 | 1,330 | 1,310 | 1,330 | 685,000 | 1,330 |
| 1996-03-14 | 1,250 | 1,330 | 1,250 | 1,320 | 757,000 | 1,320 |
| 1996-03-13 | 1,250 | 1,260 | 1,230 | 1,230 | 539,000 | 1,230 |
| 1996-03-12 | 1,270 | 1,270 | 1,230 | 1,240 | 710,000 | 1,240 |
| 1996-03-11 | 1,260 | 1,260 | 1,240 | 1,250 | 657,000 | 1,250 |
| 1996-03-08 | 1,290 | 1,300 | 1,280 | 1,300 | 1,146,000 | 1,300 |
| 1996-03-07 | 1,320 | 1,330 | 1,310 | 1,310 | 414,000 | 1,310 |
| 1996-03-06 | 1,320 | 1,330 | 1,300 | 1,330 | 773,000 | 1,330 |
| 1996-03-05 | 1,340 | 1,350 | 1,320 | 1,320 | 380,000 | 1,320 |
| 1996-03-04 | 1,340 | 1,350 | 1,340 | 1,340 | 347,000 | 1,340 |
| 1996-03-01 | 1,340 | 1,360 | 1,330 | 1,340 | 812,000 | 1,340 |
| 1996-02-29 | 1,350 | 1,360 | 1,330 | 1,340 | 747,000 | 1,340 |
| 1996-02-28 | 1,370 | 1,380 | 1,350 | 1,350 | 352,000 | 1,350 |
| 1996-02-27 | 1,400 | 1,400 | 1,370 | 1,370 | 593,000 | 1,370 |
| 1996-02-26 | 1,400 | 1,400 | 1,370 | 1,400 | 1,249,000 | 1,400 |
| 1996-02-23 | 1,390 | 1,420 | 1,390 | 1,420 | 363,000 | 1,420 |
| 1996-02-22 | 1,380 | 1,410 | 1,380 | 1,390 | 727,000 | 1,390 |
| 1996-02-21 | 1,420 | 1,420 | 1,380 | 1,380 | 593,000 | 1,380 |
| 1996-02-20 | 1,420 | 1,430 | 1,410 | 1,420 | 193,000 | 1,420 |
| 1996-02-19 | 1,420 | 1,430 | 1,410 | 1,420 | 281,000 | 1,420 |
| 1996-02-16 | 1,430 | 1,430 | 1,410 | 1,410 | 437,000 | 1,410 |
| 1996-02-15 | 1,480 | 1,480 | 1,450 | 1,450 | 380,000 | 1,450 |
| 1996-02-14 | 1,460 | 1,490 | 1,460 | 1,480 | 631,000 | 1,480 |
| 1996-02-13 | 1,460 | 1,470 | 1,440 | 1,460 | 292,000 | 1,460 |
| 1996-02-09 | 1,440 | 1,450 | 1,430 | 1,450 | 520,000 | 1,450 |
| 1996-02-08 | 1,440 | 1,450 | 1,430 | 1,440 | 770,000 | 1,440 |
| 1996-02-07 | 1,420 | 1,440 | 1,420 | 1,440 | 813,000 | 1,440 |
| 1996-02-06 | 1,410 | 1,420 | 1,400 | 1,420 | 294,000 | 1,420 |
| 1996-02-05 | 1,420 | 1,430 | 1,410 | 1,430 | 462,000 | 1,430 |
| 1996-02-02 | 1,430 | 1,430 | 1,400 | 1,400 | 500,000 | 1,400 |
| 1996-02-01 | 1,440 | 1,440 | 1,420 | 1,430 | 820,000 | 1,430 |
| 1996-01-31 | 1,410 | 1,440 | 1,410 | 1,440 | 1,019,000 | 1,440 |
| 1996-01-30 | 1,420 | 1,430 | 1,400 | 1,400 | 1,213,000 | 1,400 |
| 1996-01-29 | 1,440 | 1,440 | 1,420 | 1,420 | 377,000 | 1,420 |
| 1996-01-26 | 1,420 | 1,450 | 1,410 | 1,450 | 600,000 | 1,450 |
| 1996-01-25 | 1,450 | 1,450 | 1,420 | 1,420 | 581,000 | 1,420 |
| 1996-01-24 | 1,460 | 1,460 | 1,430 | 1,450 | 368,000 | 1,450 |
| 1996-01-23 | 1,490 | 1,500 | 1,470 | 1,470 | 809,000 | 1,470 |
| 1996-01-22 | 1,470 | 1,480 | 1,460 | 1,480 | 521,000 | 1,480 |
| 1996-01-19 | 1,470 | 1,470 | 1,430 | 1,470 | 792,000 | 1,470 |
| 1996-01-18 | 1,490 | 1,490 | 1,460 | 1,480 | 573,000 | 1,480 |
| 1996-01-17 | 1,490 | 1,500 | 1,480 | 1,490 | 1,407,000 | 1,490 |
| 1996-01-16 | 1,480 | 1,490 | 1,460 | 1,490 | 598,000 | 1,490 |
| 1996-01-12 | 1,480 | 1,490 | 1,460 | 1,470 | 439,000 | 1,470 |
| 1996-01-11 | 1,450 | 1,470 | 1,450 | 1,470 | 438,000 | 1,470 |
| 1996-01-10 | 1,480 | 1,480 | 1,450 | 1,470 | 636,000 | 1,470 |
| 1996-01-09 | 1,490 | 1,490 | 1,450 | 1,490 | 753,000 | 1,490 |
| 1996-01-08 | 1,530 | 1,530 | 1,470 | 1,470 | 484,000 | 1,470 |
| 1996-01-05 | 1,530 | 1,540 | 1,510 | 1,530 | 566,000 | 1,530 |
| 1996-01-04 | 1,580 | 1,590 | 1,570 | 1,580 | 439,000 | 1,580 |
分割・併合履歴 ： [1987-03-27]1株→1.18株
