4452 花王(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 | 1,340 | 1,350 | 1,330 | 1,350 | 241,000 | 1,350 |
| 1996-12-27 | 1,330 | 1,340 | 1,320 | 1,340 | 705,000 | 1,340 |
| 1996-12-26 | 1,320 | 1,330 | 1,310 | 1,330 | 401,000 | 1,330 |
| 1996-12-25 | 1,320 | 1,330 | 1,320 | 1,330 | 478,000 | 1,330 |
| 1996-12-24 | 1,320 | 1,330 | 1,310 | 1,320 | 421,000 | 1,320 |
| 1996-12-20 | 1,320 | 1,320 | 1,310 | 1,320 | 598,000 | 1,320 |
| 1996-12-19 | 1,310 | 1,320 | 1,290 | 1,300 | 1,632,000 | 1,300 |
| 1996-12-18 | 1,340 | 1,340 | 1,300 | 1,310 | 888,000 | 1,310 |
| 1996-12-17 | 1,340 | 1,350 | 1,330 | 1,340 | 505,000 | 1,340 |
| 1996-12-16 | 1,370 | 1,370 | 1,350 | 1,350 | 471,000 | 1,350 |
| 1996-12-13 | 1,360 | 1,390 | 1,360 | 1,370 | 808,000 | 1,370 |
| 1996-12-12 | 1,380 | 1,380 | 1,370 | 1,380 | 384,000 | 1,380 |
| 1996-12-11 | 1,380 | 1,390 | 1,380 | 1,390 | 346,000 | 1,390 |
| 1996-12-10 | 1,370 | 1,390 | 1,370 | 1,380 | 963,000 | 1,380 |
| 1996-12-09 | 1,330 | 1,360 | 1,330 | 1,360 | 319,000 | 1,360 |
| 1996-12-06 | 1,320 | 1,340 | 1,320 | 1,330 | 1,204,000 | 1,330 |
| 1996-12-05 | 1,300 | 1,320 | 1,300 | 1,300 | 994,000 | 1,300 |
| 1996-12-04 | 1,310 | 1,320 | 1,300 | 1,320 | 426,000 | 1,320 |
| 1996-12-03 | 1,290 | 1,330 | 1,280 | 1,320 | 874,000 | 1,320 |
| 1996-12-02 | 1,320 | 1,320 | 1,270 | 1,270 | 555,000 | 1,270 |
| 1996-11-29 | 1,340 | 1,340 | 1,310 | 1,320 | 281,000 | 1,320 |
| 1996-11-28 | 1,350 | 1,350 | 1,320 | 1,330 | 738,000 | 1,330 |
| 1996-11-27 | 1,360 | 1,360 | 1,340 | 1,360 | 963,000 | 1,360 |
| 1996-11-26 | 1,370 | 1,380 | 1,350 | 1,360 | 924,000 | 1,360 |
| 1996-11-25 | 1,370 | 1,380 | 1,370 | 1,370 | 390,000 | 1,370 |
| 1996-11-22 | 1,380 | 1,380 | 1,370 | 1,370 | 453,000 | 1,370 |
| 1996-11-21 | 1,370 | 1,380 | 1,360 | 1,380 | 308,000 | 1,380 |
| 1996-11-20 | 1,360 | 1,370 | 1,360 | 1,370 | 420,000 | 1,370 |
| 1996-11-19 | 1,360 | 1,360 | 1,350 | 1,360 | 188,000 | 1,360 |
| 1996-11-18 | 1,350 | 1,350 | 1,330 | 1,340 | 447,000 | 1,340 |
| 1996-11-15 | 1,360 | 1,370 | 1,350 | 1,370 | 487,000 | 1,370 |
| 1996-11-14 | 1,350 | 1,350 | 1,340 | 1,350 | 331,000 | 1,350 |
| 1996-11-13 | 1,370 | 1,370 | 1,350 | 1,350 | 310,000 | 1,350 |
| 1996-11-12 | 1,360 | 1,370 | 1,360 | 1,360 | 249,000 | 1,360 |
| 1996-11-11 | 1,370 | 1,370 | 1,360 | 1,370 | 337,000 | 1,370 |
| 1996-11-08 | 1,340 | 1,390 | 1,340 | 1,390 | 516,000 | 1,390 |
| 1996-11-07 | 1,360 | 1,370 | 1,340 | 1,340 | 518,000 | 1,340 |
| 1996-11-06 | 1,370 | 1,380 | 1,360 | 1,370 | 678,000 | 1,370 |
| 1996-11-05 | 1,340 | 1,380 | 1,340 | 1,370 | 887,000 | 1,370 |
| 1996-11-01 | 1,340 | 1,340 | 1,320 | 1,330 | 734,000 | 1,330 |
| 1996-10-31 | 1,350 | 1,350 | 1,340 | 1,340 | 288,000 | 1,340 |
| 1996-10-30 | 1,350 | 1,350 | 1,330 | 1,350 | 435,000 | 1,350 |
| 1996-10-29 | 1,340 | 1,350 | 1,330 | 1,350 | 523,000 | 1,350 |
| 1996-10-28 | 1,340 | 1,340 | 1,330 | 1,330 | 496,000 | 1,330 |
| 1996-10-25 | 1,350 | 1,350 | 1,330 | 1,340 | 733,000 | 1,340 |
| 1996-10-24 | 1,360 | 1,370 | 1,360 | 1,360 | 505,000 | 1,360 |
| 1996-10-23 | 1,380 | 1,380 | 1,350 | 1,370 | 843,000 | 1,370 |
| 1996-10-22 | 1,380 | 1,400 | 1,380 | 1,400 | 301,000 | 1,400 |
| 1996-10-21 | 1,390 | 1,390 | 1,380 | 1,380 | 269,000 | 1,380 |
| 1996-10-18 | 1,380 | 1,420 | 1,380 | 1,390 | 681,000 | 1,390 |
| 1996-10-17 | 1,380 | 1,390 | 1,370 | 1,380 | 467,000 | 1,380 |
| 1996-10-16 | 1,360 | 1,380 | 1,350 | 1,370 | 601,000 | 1,370 |
| 1996-10-15 | 1,360 | 1,370 | 1,340 | 1,360 | 592,000 | 1,360 |
| 1996-10-14 | 1,370 | 1,370 | 1,360 | 1,360 | 504,000 | 1,360 |
| 1996-10-11 | 1,390 | 1,390 | 1,380 | 1,380 | 101,000 | 1,380 |
| 1996-10-09 | 1,390 | 1,400 | 1,380 | 1,390 | 377,000 | 1,390 |
| 1996-10-08 | 1,420 | 1,430 | 1,380 | 1,400 | 1,098,000 | 1,400 |
| 1996-10-07 | 1,400 | 1,420 | 1,400 | 1,420 | 686,000 | 1,420 |
| 1996-10-04 | 1,410 | 1,420 | 1,400 | 1,400 | 1,034,000 | 1,400 |
| 1996-10-03 | 1,400 | 1,410 | 1,400 | 1,400 | 545,000 | 1,400 |
| 1996-10-02 | 1,400 | 1,410 | 1,390 | 1,410 | 550,000 | 1,410 |
| 1996-10-01 | 1,390 | 1,400 | 1,380 | 1,400 | 326,000 | 1,400 |
| 1996-09-30 | 1,390 | 1,400 | 1,390 | 1,390 | 569,000 | 1,390 |
| 1996-09-27 | 1,370 | 1,390 | 1,360 | 1,390 | 472,000 | 1,390 |
| 1996-09-26 | 1,360 | 1,380 | 1,360 | 1,370 | 407,000 | 1,370 |
| 1996-09-25 | 1,360 | 1,370 | 1,350 | 1,360 | 377,000 | 1,360 |
| 1996-09-24 | 1,340 | 1,360 | 1,330 | 1,360 | 437,000 | 1,360 |
| 1996-09-20 | 1,350 | 1,350 | 1,330 | 1,330 | 851,000 | 1,330 |
| 1996-09-19 | 1,340 | 1,350 | 1,340 | 1,350 | 268,000 | 1,350 |
| 1996-09-18 | 1,350 | 1,360 | 1,340 | 1,350 | 881,000 | 1,350 |
| 1996-09-17 | 1,350 | 1,360 | 1,340 | 1,350 | 740,000 | 1,350 |
| 1996-09-13 | 1,340 | 1,350 | 1,330 | 1,350 | 671,000 | 1,350 |
| 1996-09-12 | 1,330 | 1,340 | 1,320 | 1,340 | 451,000 | 1,340 |
| 1996-09-11 | 1,330 | 1,340 | 1,320 | 1,340 | 535,000 | 1,340 |
| 1996-09-10 | 1,320 | 1,330 | 1,310 | 1,330 | 1,105,000 | 1,330 |
| 1996-09-09 | 1,300 | 1,310 | 1,300 | 1,300 | 450,000 | 1,300 |
| 1996-09-06 | 1,290 | 1,300 | 1,290 | 1,300 | 344,000 | 1,300 |
| 1996-09-05 | 1,280 | 1,290 | 1,280 | 1,280 | 946,000 | 1,280 |
| 1996-09-04 | 1,300 | 1,300 | 1,280 | 1,290 | 669,000 | 1,290 |
| 1996-09-03 | 1,290 | 1,300 | 1,280 | 1,300 | 716,000 | 1,300 |
| 1996-09-02 | 1,310 | 1,320 | 1,300 | 1,310 | 521,000 | 1,310 |
| 1996-08-30 | 1,330 | 1,330 | 1,290 | 1,290 | 726,000 | 1,290 |
| 1996-08-29 | 1,330 | 1,340 | 1,320 | 1,330 | 194,000 | 1,330 |
| 1996-08-28 | 1,340 | 1,350 | 1,320 | 1,330 | 476,000 | 1,330 |
| 1996-08-27 | 1,350 | 1,350 | 1,340 | 1,350 | 265,000 | 1,350 |
| 1996-08-26 | 1,350 | 1,350 | 1,340 | 1,340 | 219,000 | 1,340 |
| 1996-08-23 | 1,360 | 1,360 | 1,340 | 1,350 | 368,000 | 1,350 |
| 1996-08-22 | 1,350 | 1,360 | 1,350 | 1,350 | 453,000 | 1,350 |
| 1996-08-21 | 1,360 | 1,370 | 1,340 | 1,350 | 780,000 | 1,350 |
| 1996-08-20 | 1,350 | 1,360 | 1,340 | 1,350 | 537,000 | 1,350 |
| 1996-08-19 | 1,370 | 1,370 | 1,340 | 1,340 | 907,000 | 1,340 |
| 1996-08-16 | 1,370 | 1,390 | 1,360 | 1,390 | 448,000 | 1,390 |
| 1996-08-15 | 1,380 | 1,380 | 1,360 | 1,360 | 232,000 | 1,360 |
| 1996-08-14 | 1,360 | 1,380 | 1,360 | 1,380 | 294,000 | 1,380 |
| 1996-08-13 | 1,370 | 1,370 | 1,350 | 1,360 | 735,000 | 1,360 |
| 1996-08-12 | 1,350 | 1,370 | 1,350 | 1,370 | 298,000 | 1,370 |
| 1996-08-09 | 1,370 | 1,370 | 1,350 | 1,360 | 667,000 | 1,360 |
| 1996-08-08 | 1,380 | 1,390 | 1,370 | 1,380 | 566,000 | 1,380 |
| 1996-08-07 | 1,390 | 1,390 | 1,380 | 1,380 | 218,000 | 1,380 |
| 1996-08-06 | 1,400 | 1,400 | 1,390 | 1,390 | 386,000 | 1,390 |
| 1996-08-05 | 1,400 | 1,410 | 1,400 | 1,400 | 258,000 | 1,400 |
| 1996-08-02 | 1,400 | 1,410 | 1,400 | 1,400 | 614,000 | 1,400 |
| 1996-08-01 | 1,400 | 1,410 | 1,390 | 1,400 | 606,000 | 1,400 |
| 1996-07-31 | 1,410 | 1,420 | 1,410 | 1,420 | 415,000 | 1,420 |
| 1996-07-30 | 1,390 | 1,410 | 1,380 | 1,400 | 580,000 | 1,400 |
| 1996-07-29 | 1,410 | 1,410 | 1,380 | 1,380 | 484,000 | 1,380 |
| 1996-07-26 | 1,410 | 1,420 | 1,390 | 1,410 | 967,000 | 1,410 |
| 1996-07-25 | 1,420 | 1,430 | 1,410 | 1,410 | 928,000 | 1,410 |
| 1996-07-24 | 1,400 | 1,420 | 1,390 | 1,410 | 416,000 | 1,410 |
| 1996-07-23 | 1,410 | 1,410 | 1,390 | 1,410 | 666,000 | 1,410 |
| 1996-07-22 | 1,440 | 1,440 | 1,410 | 1,410 | 326,000 | 1,410 |
| 1996-07-19 | 1,450 | 1,450 | 1,430 | 1,430 | 837,000 | 1,430 |
| 1996-07-18 | 1,440 | 1,460 | 1,440 | 1,440 | 653,000 | 1,440 |
| 1996-07-17 | 1,450 | 1,450 | 1,420 | 1,430 | 525,000 | 1,430 |
| 1996-07-16 | 1,420 | 1,460 | 1,410 | 1,440 | 1,594,000 | 1,440 |
| 1996-07-15 | 1,420 | 1,430 | 1,420 | 1,430 | 595,000 | 1,430 |
| 1996-07-12 | 1,420 | 1,430 | 1,410 | 1,430 | 313,000 | 1,430 |
| 1996-07-11 | 1,430 | 1,440 | 1,410 | 1,440 | 510,000 | 1,440 |
| 1996-07-10 | 1,430 | 1,440 | 1,430 | 1,440 | 357,000 | 1,440 |
| 1996-07-09 | 1,420 | 1,440 | 1,420 | 1,430 | 241,000 | 1,430 |
| 1996-07-08 | 1,420 | 1,430 | 1,420 | 1,430 | 341,000 | 1,430 |
| 1996-07-05 | 1,420 | 1,440 | 1,420 | 1,440 | 369,000 | 1,440 |
| 1996-07-04 | 1,450 | 1,450 | 1,420 | 1,430 | 756,000 | 1,430 |
| 1996-07-03 | 1,460 | 1,460 | 1,440 | 1,450 | 920,000 | 1,450 |
| 1996-07-02 | 1,460 | 1,470 | 1,460 | 1,460 | 769,000 | 1,460 |
| 1996-07-01 | 1,490 | 1,490 | 1,460 | 1,470 | 504,000 | 1,470 |
| 1996-06-28 | 1,490 | 1,500 | 1,480 | 1,480 | 561,000 | 1,480 |
| 1996-06-27 | 1,470 | 1,490 | 1,470 | 1,480 | 517,000 | 1,480 |
| 1996-06-26 | 1,460 | 1,470 | 1,460 | 1,460 | 902,000 | 1,460 |
| 1996-06-25 | 1,460 | 1,470 | 1,450 | 1,460 | 692,000 | 1,460 |
| 1996-06-24 | 1,460 | 1,470 | 1,450 | 1,460 | 859,000 | 1,460 |
| 1996-06-21 | 1,470 | 1,480 | 1,460 | 1,460 | 1,147,000 | 1,460 |
| 1996-06-20 | 1,450 | 1,460 | 1,440 | 1,460 | 501,000 | 1,460 |
| 1996-06-19 | 1,450 | 1,460 | 1,440 | 1,440 | 1,249,000 | 1,440 |
| 1996-06-18 | 1,480 | 1,480 | 1,450 | 1,460 | 759,000 | 1,460 |
| 1996-06-17 | 1,470 | 1,480 | 1,460 | 1,470 | 754,000 | 1,470 |
| 1996-06-14 | 1,500 | 1,510 | 1,490 | 1,490 | 1,954,000 | 1,490 |
| 1996-06-13 | 1,490 | 1,500 | 1,480 | 1,490 | 1,054,000 | 1,490 |
| 1996-06-12 | 1,450 | 1,490 | 1,450 | 1,490 | 1,880,000 | 1,490 |
| 1996-06-11 | 1,420 | 1,440 | 1,420 | 1,440 | 570,000 | 1,440 |
| 1996-06-10 | 1,420 | 1,430 | 1,410 | 1,420 | 210,000 | 1,420 |
| 1996-06-07 | 1,450 | 1,460 | 1,420 | 1,420 | 2,169,000 | 1,420 |
| 1996-06-06 | 1,440 | 1,450 | 1,430 | 1,430 | 564,000 | 1,430 |
| 1996-06-05 | 1,420 | 1,440 | 1,420 | 1,430 | 470,000 | 1,430 |
| 1996-06-04 | 1,420 | 1,420 | 1,400 | 1,410 | 473,000 | 1,410 |
| 1996-06-03 | 1,440 | 1,450 | 1,420 | 1,430 | 569,000 | 1,430 |
| 1996-05-31 | 1,410 | 1,440 | 1,400 | 1,440 | 1,074,000 | 1,440 |
| 1996-05-30 | 1,400 | 1,420 | 1,400 | 1,410 | 1,047,000 | 1,410 |
| 1996-05-29 | 1,400 | 1,410 | 1,400 | 1,400 | 358,000 | 1,400 |
| 1996-05-28 | 1,400 | 1,410 | 1,390 | 1,400 | 224,000 | 1,400 |
| 1996-05-27 | 1,390 | 1,400 | 1,380 | 1,390 | 382,000 | 1,390 |
| 1996-05-24 | 1,390 | 1,390 | 1,370 | 1,370 | 534,000 | 1,370 |
| 1996-05-23 | 1,390 | 1,400 | 1,380 | 1,400 | 378,000 | 1,400 |
| 1996-05-22 | 1,390 | 1,410 | 1,370 | 1,380 | 376,000 | 1,380 |
| 1996-05-21 | 1,400 | 1,410 | 1,390 | 1,400 | 554,000 | 1,400 |
| 1996-05-20 | 1,390 | 1,410 | 1,390 | 1,390 | 607,000 | 1,390 |
| 1996-05-17 | 1,370 | 1,390 | 1,370 | 1,390 | 513,000 | 1,390 |
| 1996-05-16 | 1,390 | 1,390 | 1,370 | 1,370 | 587,000 | 1,370 |
| 1996-05-15 | 1,370 | 1,380 | 1,360 | 1,380 | 369,000 | 1,380 |
| 1996-05-14 | 1,360 | 1,370 | 1,360 | 1,360 | 171,000 | 1,360 |
| 1996-05-13 | 1,370 | 1,380 | 1,360 | 1,370 | 432,000 | 1,370 |
| 1996-05-10 | 1,370 | 1,380 | 1,350 | 1,350 | 255,000 | 1,350 |
| 1996-05-09 | 1,370 | 1,390 | 1,360 | 1,380 | 985,000 | 1,380 |
| 1996-05-08 | 1,380 | 1,380 | 1,370 | 1,370 | 448,000 | 1,370 |
| 1996-05-07 | 1,380 | 1,390 | 1,370 | 1,380 | 655,000 | 1,380 |
| 1996-05-02 | 1,370 | 1,380 | 1,370 | 1,370 | 440,000 | 1,370 |
| 1996-05-01 | 1,390 | 1,400 | 1,370 | 1,370 | 403,000 | 1,370 |
| 1996-04-30 | 1,370 | 1,400 | 1,360 | 1,400 | 540,000 | 1,400 |
| 1996-04-26 | 1,380 | 1,380 | 1,360 | 1,380 | 1,189,000 | 1,380 |
| 1996-04-25 | 1,390 | 1,400 | 1,380 | 1,380 | 688,000 | 1,380 |
| 1996-04-24 | 1,410 | 1,410 | 1,400 | 1,410 | 294,000 | 1,410 |
| 1996-04-23 | 1,410 | 1,420 | 1,400 | 1,410 | 765,000 | 1,410 |
| 1996-04-22 | 1,400 | 1,410 | 1,390 | 1,410 | 603,000 | 1,410 |
| 1996-04-19 | 1,360 | 1,390 | 1,360 | 1,380 | 602,000 | 1,380 |
| 1996-04-18 | 1,360 | 1,370 | 1,350 | 1,360 | 537,000 | 1,360 |
| 1996-04-17 | 1,390 | 1,400 | 1,370 | 1,370 | 588,000 | 1,370 |
| 1996-04-16 | 1,400 | 1,400 | 1,390 | 1,390 | 859,000 | 1,390 |
| 1996-04-15 | 1,390 | 1,400 | 1,380 | 1,400 | 511,000 | 1,400 |
| 1996-04-12 | 1,370 | 1,390 | 1,370 | 1,390 | 1,412,000 | 1,390 |
| 1996-04-11 | 1,360 | 1,370 | 1,350 | 1,370 | 435,000 | 1,370 |
| 1996-04-10 | 1,350 | 1,380 | 1,350 | 1,370 | 942,000 | 1,370 |
| 1996-04-09 | 1,340 | 1,350 | 1,330 | 1,340 | 386,000 | 1,340 |
| 1996-04-08 | 1,340 | 1,340 | 1,330 | 1,340 | 222,000 | 1,340 |
| 1996-04-05 | 1,320 | 1,350 | 1,310 | 1,340 | 610,000 | 1,340 |
| 1996-04-04 | 1,340 | 1,350 | 1,320 | 1,320 | 833,000 | 1,320 |
| 1996-04-03 | 1,340 | 1,350 | 1,330 | 1,330 | 661,000 | 1,330 |
| 1996-04-02 | 1,350 | 1,350 | 1,320 | 1,330 | 2,090,000 | 1,330 |
| 1996-04-01 | 1,340 | 1,350 | 1,330 | 1,330 | 963,000 | 1,330 |
| 1996-03-29 | 1,320 | 1,330 | 1,310 | 1,330 | 742,000 | 1,330 |
| 1996-03-28 | 1,310 | 1,320 | 1,300 | 1,310 | 554,000 | 1,310 |
| 1996-03-27 | 1,310 | 1,310 | 1,290 | 1,310 | 423,000 | 1,310 |
| 1996-03-26 | 1,300 | 1,310 | 1,290 | 1,300 | 802,000 | 1,300 |
| 1996-03-25 | 1,320 | 1,320 | 1,290 | 1,300 | 406,000 | 1,300 |
| 1996-03-22 | 1,320 | 1,330 | 1,310 | 1,320 | 430,000 | 1,320 |
| 1996-03-21 | 1,310 | 1,320 | 1,300 | 1,320 | 466,000 | 1,320 |
| 1996-03-19 | 1,290 | 1,310 | 1,290 | 1,300 | 436,000 | 1,300 |
| 1996-03-18 | 1,300 | 1,300 | 1,280 | 1,300 | 223,000 | 1,300 |
| 1996-03-15 | 1,290 | 1,300 | 1,290 | 1,300 | 186,000 | 1,300 |
| 1996-03-14 | 1,280 | 1,290 | 1,270 | 1,290 | 379,000 | 1,290 |
| 1996-03-13 | 1,290 | 1,300 | 1,280 | 1,290 | 3,615,000 | 1,290 |
| 1996-03-12 | 1,310 | 1,310 | 1,280 | 1,280 | 742,000 | 1,280 |
| 1996-03-11 | 1,280 | 1,300 | 1,260 | 1,300 | 345,000 | 1,300 |
| 1996-03-08 | 1,270 | 1,300 | 1,270 | 1,290 | 1,214,000 | 1,290 |
| 1996-03-07 | 1,280 | 1,290 | 1,280 | 1,280 | 300,000 | 1,280 |
| 1996-03-06 | 1,290 | 1,290 | 1,280 | 1,290 | 300,000 | 1,290 |
| 1996-03-05 | 1,290 | 1,300 | 1,280 | 1,280 | 401,000 | 1,280 |
| 1996-03-04 | 1,300 | 1,300 | 1,290 | 1,290 | 376,000 | 1,290 |
| 1996-03-01 | 1,310 | 1,320 | 1,300 | 1,300 | 3,954,000 | 1,300 |
| 1996-02-29 | 1,310 | 1,320 | 1,300 | 1,320 | 529,000 | 1,320 |
| 1996-02-28 | 1,310 | 1,330 | 1,300 | 1,310 | 730,000 | 1,310 |
| 1996-02-27 | 1,320 | 1,320 | 1,300 | 1,300 | 486,000 | 1,300 |
| 1996-02-26 | 1,290 | 1,310 | 1,290 | 1,310 | 436,000 | 1,310 |
| 1996-02-23 | 1,290 | 1,300 | 1,290 | 1,290 | 259,000 | 1,290 |
| 1996-02-22 | 1,300 | 1,310 | 1,290 | 1,290 | 307,000 | 1,290 |
| 1996-02-21 | 1,310 | 1,310 | 1,290 | 1,310 | 529,000 | 1,310 |
| 1996-02-20 | 1,300 | 1,320 | 1,280 | 1,320 | 387,000 | 1,320 |
| 1996-02-19 | 1,290 | 1,310 | 1,290 | 1,300 | 400,000 | 1,300 |
| 1996-02-16 | 1,310 | 1,310 | 1,280 | 1,300 | 437,000 | 1,300 |
| 1996-02-15 | 1,310 | 1,310 | 1,290 | 1,310 | 4,811,000 | 1,310 |
| 1996-02-14 | 1,310 | 1,320 | 1,300 | 1,310 | 491,000 | 1,310 |
| 1996-02-13 | 1,310 | 1,320 | 1,300 | 1,310 | 5,116,000 | 1,310 |
| 1996-02-09 | 1,320 | 1,320 | 1,300 | 1,300 | 672,000 | 1,300 |
| 1996-02-08 | 1,330 | 1,330 | 1,320 | 1,320 | 845,000 | 1,320 |
| 1996-02-07 | 1,340 | 1,340 | 1,320 | 1,330 | 1,071,000 | 1,330 |
| 1996-02-06 | 1,320 | 1,340 | 1,310 | 1,340 | 795,000 | 1,340 |
| 1996-02-05 | 1,350 | 1,350 | 1,330 | 1,340 | 424,000 | 1,340 |
| 1996-02-02 | 1,360 | 1,360 | 1,340 | 1,350 | 439,000 | 1,350 |
| 1996-02-01 | 1,360 | 1,370 | 1,350 | 1,360 | 1,255,000 | 1,360 |
| 1996-01-31 | 1,330 | 1,360 | 1,330 | 1,350 | 1,453,000 | 1,350 |
| 1996-01-30 | 1,320 | 1,340 | 1,310 | 1,330 | 845,000 | 1,330 |
| 1996-01-29 | 1,320 | 1,330 | 1,310 | 1,310 | 1,019,000 | 1,310 |
| 1996-01-26 | 1,310 | 1,310 | 1,290 | 1,300 | 500,000 | 1,300 |
| 1996-01-25 | 1,320 | 1,330 | 1,300 | 1,300 | 752,000 | 1,300 |
| 1996-01-24 | 1,300 | 1,320 | 1,290 | 1,320 | 489,000 | 1,320 |
| 1996-01-23 | 1,340 | 1,340 | 1,310 | 1,320 | 594,000 | 1,320 |
| 1996-01-22 | 1,350 | 1,360 | 1,330 | 1,330 | 418,000 | 1,330 |
| 1996-01-19 | 1,330 | 1,360 | 1,320 | 1,350 | 1,128,000 | 1,350 |
| 1996-01-18 | 1,340 | 1,350 | 1,320 | 1,320 | 1,000,000 | 1,320 |
| 1996-01-17 | 1,330 | 1,370 | 1,320 | 1,360 | 1,556,000 | 1,360 |
| 1996-01-16 | 1,310 | 1,330 | 1,310 | 1,330 | 875,000 | 1,330 |
| 1996-01-12 | 1,320 | 1,330 | 1,310 | 1,320 | 693,000 | 1,320 |
| 1996-01-11 | 1,300 | 1,320 | 1,290 | 1,320 | 661,000 | 1,320 |
| 1996-01-10 | 1,310 | 1,310 | 1,290 | 1,300 | 802,000 | 1,300 |
| 1996-01-09 | 1,310 | 1,320 | 1,310 | 1,320 | 389,000 | 1,320 |
| 1996-01-08 | 1,330 | 1,340 | 1,310 | 1,330 | 730,000 | 1,330 |
| 1996-01-05 | 1,330 | 1,330 | 1,320 | 1,330 | 1,192,000 | 1,330 |
| 1996-01-04 | 1,320 | 1,340 | 1,310 | 1,330 | 1,022,000 | 1,330 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1990-09-25]1株→1.05株 [1987-09-26]1株→1.05株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
