4502 武田薬品工業(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 | 2,390 | 2,430 | 2,390 | 2,430 | 264,000 | 2,430 |
| 1996-12-27 | 2,390 | 2,440 | 2,380 | 2,430 | 2,013,000 | 2,430 |
| 1996-12-26 | 2,340 | 2,380 | 2,320 | 2,380 | 1,296,000 | 2,380 |
| 1996-12-25 | 2,290 | 2,350 | 2,290 | 2,350 | 1,017,000 | 2,350 |
| 1996-12-24 | 2,300 | 2,310 | 2,280 | 2,280 | 861,000 | 2,280 |
| 1996-12-20 | 2,310 | 2,320 | 2,260 | 2,280 | 1,830,000 | 2,280 |
| 1996-12-19 | 2,300 | 2,330 | 2,290 | 2,290 | 1,046,000 | 2,290 |
| 1996-12-18 | 2,340 | 2,340 | 2,300 | 2,300 | 4,815,000 | 2,300 |
| 1996-12-17 | 2,330 | 2,350 | 2,320 | 2,340 | 522,000 | 2,340 |
| 1996-12-16 | 2,360 | 2,360 | 2,310 | 2,340 | 888,000 | 2,340 |
| 1996-12-13 | 2,310 | 2,350 | 2,300 | 2,340 | 2,775,000 | 2,340 |
| 1996-12-12 | 2,360 | 2,380 | 2,340 | 2,360 | 1,197,000 | 2,360 |
| 1996-12-11 | 2,390 | 2,420 | 2,330 | 2,380 | 1,054,000 | 2,380 |
| 1996-12-10 | 2,410 | 2,440 | 2,390 | 2,440 | 1,331,000 | 2,440 |
| 1996-12-09 | 2,420 | 2,420 | 2,390 | 2,420 | 1,572,000 | 2,420 |
| 1996-12-06 | 2,420 | 2,440 | 2,250 | 2,360 | 3,344,000 | 2,360 |
| 1996-12-05 | 2,290 | 2,390 | 2,280 | 2,380 | 2,933,000 | 2,380 |
| 1996-12-04 | 2,240 | 2,260 | 2,230 | 2,260 | 944,000 | 2,260 |
| 1996-12-03 | 2,280 | 2,310 | 2,230 | 2,260 | 2,124,000 | 2,260 |
| 1996-12-02 | 2,270 | 2,300 | 2,270 | 2,270 | 2,030,000 | 2,270 |
| 1996-11-29 | 2,180 | 2,250 | 2,180 | 2,230 | 1,562,000 | 2,230 |
| 1996-11-28 | 2,180 | 2,200 | 2,170 | 2,180 | 867,000 | 2,180 |
| 1996-11-27 | 2,170 | 2,200 | 2,160 | 2,190 | 1,412,000 | 2,190 |
| 1996-11-26 | 2,180 | 2,180 | 2,140 | 2,160 | 876,000 | 2,160 |
| 1996-11-25 | 2,170 | 2,180 | 2,160 | 2,170 | 591,000 | 2,170 |
| 1996-11-22 | 2,120 | 2,160 | 2,120 | 2,160 | 814,000 | 2,160 |
| 1996-11-21 | 2,120 | 2,160 | 2,120 | 2,140 | 1,451,000 | 2,140 |
| 1996-11-20 | 2,100 | 2,120 | 2,090 | 2,120 | 1,384,000 | 2,120 |
| 1996-11-19 | 2,080 | 2,100 | 2,070 | 2,100 | 696,000 | 2,100 |
| 1996-11-18 | 2,090 | 2,090 | 2,070 | 2,080 | 338,000 | 2,080 |
| 1996-11-15 | 2,080 | 2,090 | 2,070 | 2,080 | 581,000 | 2,080 |
| 1996-11-14 | 2,080 | 2,080 | 2,060 | 2,070 | 508,000 | 2,070 |
| 1996-11-13 | 2,090 | 2,090 | 2,070 | 2,080 | 502,000 | 2,080 |
| 1996-11-12 | 2,060 | 2,090 | 2,050 | 2,090 | 1,017,000 | 2,090 |
| 1996-11-11 | 2,040 | 2,070 | 2,040 | 2,050 | 513,000 | 2,050 |
| 1996-11-08 | 2,040 | 2,080 | 2,040 | 2,060 | 2,349,000 | 2,060 |
| 1996-11-07 | 2,090 | 2,090 | 2,050 | 2,060 | 1,311,000 | 2,060 |
| 1996-11-06 | 2,030 | 2,070 | 2,020 | 2,050 | 963,000 | 2,050 |
| 1996-11-05 | 2,000 | 2,030 | 2,000 | 2,030 | 498,000 | 2,030 |
| 1996-11-01 | 1,980 | 2,000 | 1,970 | 2,000 | 744,000 | 2,000 |
| 1996-10-31 | 1,990 | 1,990 | 1,950 | 1,950 | 630,000 | 1,950 |
| 1996-10-30 | 2,010 | 2,010 | 1,980 | 1,990 | 712,000 | 1,990 |
| 1996-10-29 | 2,000 | 2,020 | 2,000 | 2,000 | 577,000 | 2,000 |
| 1996-10-28 | 1,990 | 2,000 | 1,990 | 1,990 | 634,000 | 1,990 |
| 1996-10-25 | 2,010 | 2,020 | 1,980 | 1,980 | 708,000 | 1,980 |
| 1996-10-24 | 2,010 | 2,030 | 2,010 | 2,020 | 566,000 | 2,020 |
| 1996-10-23 | 2,020 | 2,040 | 2,010 | 2,030 | 437,000 | 2,030 |
| 1996-10-22 | 2,030 | 2,060 | 2,020 | 2,050 | 633,000 | 2,050 |
| 1996-10-21 | 2,060 | 2,060 | 2,020 | 2,040 | 736,000 | 2,040 |
| 1996-10-18 | 2,050 | 2,070 | 2,040 | 2,060 | 1,679,000 | 2,060 |
| 1996-10-17 | 2,040 | 2,050 | 2,020 | 2,040 | 659,000 | 2,040 |
| 1996-10-16 | 2,030 | 2,030 | 2,010 | 2,020 | 401,000 | 2,020 |
| 1996-10-15 | 2,010 | 2,030 | 2,000 | 2,030 | 993,000 | 2,030 |
| 1996-10-14 | 1,990 | 2,010 | 1,980 | 2,000 | 1,056,000 | 2,000 |
| 1996-10-11 | 1,980 | 1,990 | 1,960 | 1,980 | 597,000 | 1,980 |
| 1996-10-09 | 1,970 | 1,990 | 1,970 | 1,970 | 474,000 | 1,970 |
| 1996-10-08 | 1,980 | 1,990 | 1,970 | 1,970 | 405,000 | 1,970 |
| 1996-10-07 | 1,990 | 1,990 | 1,970 | 1,980 | 412,000 | 1,980 |
| 1996-10-04 | 1,980 | 1,990 | 1,960 | 1,990 | 932,000 | 1,990 |
| 1996-10-03 | 2,000 | 2,000 | 1,970 | 1,970 | 619,000 | 1,970 |
| 1996-10-02 | 2,040 | 2,040 | 2,000 | 2,010 | 822,000 | 2,010 |
| 1996-10-01 | 2,050 | 2,050 | 2,030 | 2,030 | 1,343,000 | 2,030 |
| 1996-09-30 | 2,020 | 2,050 | 2,020 | 2,040 | 892,000 | 2,040 |
| 1996-09-27 | 2,030 | 2,040 | 2,030 | 2,040 | 939,000 | 2,040 |
| 1996-09-26 | 2,020 | 2,060 | 2,020 | 2,050 | 1,479,000 | 2,050 |
| 1996-09-25 | 1,980 | 2,020 | 1,980 | 2,020 | 891,000 | 2,020 |
| 1996-09-24 | 1,990 | 2,020 | 1,990 | 1,990 | 496,000 | 1,990 |
| 1996-09-20 | 2,000 | 2,010 | 1,990 | 2,000 | 941,000 | 2,000 |
| 1996-09-19 | 2,000 | 2,020 | 2,000 | 2,010 | 1,054,000 | 2,010 |
| 1996-09-18 | 2,010 | 2,060 | 2,000 | 2,030 | 3,476,000 | 2,030 |
| 1996-09-17 | 2,000 | 2,010 | 1,990 | 2,010 | 1,675,000 | 2,010 |
| 1996-09-13 | 1,940 | 1,980 | 1,940 | 1,970 | 2,976,000 | 1,970 |
| 1996-09-12 | 1,940 | 1,950 | 1,920 | 1,930 | 781,000 | 1,930 |
| 1996-09-11 | 1,930 | 1,960 | 1,930 | 1,960 | 1,624,000 | 1,960 |
| 1996-09-10 | 1,910 | 1,950 | 1,900 | 1,940 | 1,545,000 | 1,940 |
| 1996-09-09 | 1,900 | 1,910 | 1,890 | 1,890 | 1,075,000 | 1,890 |
| 1996-09-06 | 1,890 | 1,900 | 1,870 | 1,880 | 1,830,000 | 1,880 |
| 1996-09-05 | 1,870 | 1,900 | 1,860 | 1,890 | 1,547,000 | 1,890 |
| 1996-09-04 | 1,880 | 1,900 | 1,870 | 1,880 | 721,000 | 1,880 |
| 1996-09-03 | 1,860 | 1,870 | 1,830 | 1,860 | 899,000 | 1,860 |
| 1996-09-02 | 1,880 | 1,890 | 1,860 | 1,860 | 1,181,000 | 1,860 |
| 1996-08-30 | 1,890 | 1,900 | 1,870 | 1,880 | 1,852,000 | 1,880 |
| 1996-08-29 | 1,880 | 1,890 | 1,860 | 1,880 | 1,214,000 | 1,880 |
| 1996-08-28 | 1,870 | 1,880 | 1,860 | 1,870 | 1,238,000 | 1,870 |
| 1996-08-27 | 1,860 | 1,880 | 1,850 | 1,880 | 1,084,000 | 1,880 |
| 1996-08-26 | 1,860 | 1,870 | 1,850 | 1,850 | 478,000 | 1,850 |
| 1996-08-23 | 1,870 | 1,870 | 1,860 | 1,860 | 392,000 | 1,860 |
| 1996-08-22 | 1,850 | 1,880 | 1,850 | 1,870 | 575,000 | 1,870 |
| 1996-08-21 | 1,860 | 1,870 | 1,850 | 1,850 | 669,000 | 1,850 |
| 1996-08-20 | 1,840 | 1,870 | 1,830 | 1,850 | 1,024,000 | 1,850 |
| 1996-08-19 | 1,810 | 1,830 | 1,810 | 1,820 | 719,000 | 1,820 |
| 1996-08-16 | 1,840 | 1,840 | 1,810 | 1,810 | 476,000 | 1,810 |
| 1996-08-15 | 1,840 | 1,850 | 1,820 | 1,820 | 727,000 | 1,820 |
| 1996-08-14 | 1,800 | 1,830 | 1,800 | 1,830 | 423,000 | 1,830 |
| 1996-08-13 | 1,800 | 1,830 | 1,800 | 1,810 | 895,000 | 1,810 |
| 1996-08-12 | 1,760 | 1,800 | 1,750 | 1,800 | 570,000 | 1,800 |
| 1996-08-09 | 1,740 | 1,780 | 1,740 | 1,750 | 2,297,000 | 1,750 |
| 1996-08-08 | 1,760 | 1,760 | 1,720 | 1,720 | 1,875,000 | 1,720 |
| 1996-08-07 | 1,810 | 1,810 | 1,770 | 1,770 | 798,000 | 1,770 |
| 1996-08-06 | 1,830 | 1,830 | 1,800 | 1,800 | 711,000 | 1,800 |
| 1996-08-05 | 1,850 | 1,850 | 1,820 | 1,830 | 1,271,000 | 1,830 |
| 1996-08-02 | 1,870 | 1,870 | 1,830 | 1,850 | 854,000 | 1,850 |
| 1996-08-01 | 1,870 | 1,880 | 1,860 | 1,870 | 858,000 | 1,870 |
| 1996-07-31 | 1,860 | 1,870 | 1,850 | 1,870 | 666,000 | 1,870 |
| 1996-07-30 | 1,880 | 1,880 | 1,860 | 1,860 | 476,000 | 1,860 |
| 1996-07-29 | 1,890 | 1,900 | 1,880 | 1,880 | 309,000 | 1,880 |
| 1996-07-26 | 1,880 | 1,890 | 1,870 | 1,880 | 380,000 | 1,880 |
| 1996-07-25 | 1,870 | 1,870 | 1,850 | 1,870 | 473,000 | 1,870 |
| 1996-07-24 | 1,880 | 1,890 | 1,860 | 1,870 | 559,000 | 1,870 |
| 1996-07-23 | 1,890 | 1,900 | 1,870 | 1,890 | 482,000 | 1,890 |
| 1996-07-22 | 1,920 | 1,920 | 1,880 | 1,900 | 609,000 | 1,900 |
| 1996-07-19 | 1,920 | 1,930 | 1,900 | 1,910 | 868,000 | 1,910 |
| 1996-07-18 | 1,910 | 1,920 | 1,890 | 1,910 | 624,000 | 1,910 |
| 1996-07-17 | 1,930 | 1,940 | 1,910 | 1,930 | 1,159,000 | 1,930 |
| 1996-07-16 | 1,930 | 1,930 | 1,910 | 1,920 | 734,000 | 1,920 |
| 1996-07-15 | 1,940 | 1,950 | 1,930 | 1,950 | 547,000 | 1,950 |
| 1996-07-12 | 1,930 | 1,960 | 1,920 | 1,950 | 1,703,000 | 1,950 |
| 1996-07-11 | 1,930 | 1,950 | 1,930 | 1,950 | 760,000 | 1,950 |
| 1996-07-10 | 1,950 | 1,950 | 1,930 | 1,930 | 731,000 | 1,930 |
| 1996-07-09 | 1,950 | 1,950 | 1,930 | 1,950 | 726,000 | 1,950 |
| 1996-07-08 | 1,940 | 1,950 | 1,930 | 1,950 | 819,000 | 1,950 |
| 1996-07-05 | 1,950 | 1,970 | 1,950 | 1,950 | 1,607,000 | 1,950 |
| 1996-07-04 | 1,940 | 1,950 | 1,940 | 1,950 | 505,000 | 1,950 |
| 1996-07-03 | 1,930 | 1,950 | 1,920 | 1,940 | 825,000 | 1,940 |
| 1996-07-02 | 1,950 | 1,960 | 1,920 | 1,930 | 409,000 | 1,930 |
| 1996-07-01 | 1,950 | 1,970 | 1,940 | 1,960 | 747,000 | 1,960 |
| 1996-06-28 | 1,960 | 1,970 | 1,930 | 1,940 | 822,000 | 1,940 |
| 1996-06-27 | 1,960 | 1,960 | 1,940 | 1,960 | 649,000 | 1,960 |
| 1996-06-26 | 1,960 | 1,980 | 1,940 | 1,960 | 1,209,000 | 1,960 |
| 1996-06-25 | 1,940 | 1,950 | 1,930 | 1,940 | 1,220,000 | 1,940 |
| 1996-06-24 | 1,940 | 1,950 | 1,930 | 1,940 | 652,000 | 1,940 |
| 1996-06-21 | 1,950 | 1,950 | 1,920 | 1,930 | 1,582,000 | 1,930 |
| 1996-06-20 | 1,930 | 1,940 | 1,910 | 1,930 | 1,500,000 | 1,930 |
| 1996-06-19 | 1,900 | 1,920 | 1,890 | 1,900 | 1,853,000 | 1,900 |
| 1996-06-18 | 1,910 | 1,910 | 1,890 | 1,900 | 733,000 | 1,900 |
| 1996-06-17 | 1,940 | 1,940 | 1,900 | 1,900 | 1,132,000 | 1,900 |
| 1996-06-14 | 1,930 | 1,940 | 1,920 | 1,940 | 3,362,000 | 1,940 |
| 1996-06-13 | 1,910 | 1,930 | 1,900 | 1,920 | 3,046,000 | 1,920 |
| 1996-06-12 | 1,850 | 1,910 | 1,840 | 1,890 | 2,867,000 | 1,890 |
| 1996-06-11 | 1,810 | 1,840 | 1,810 | 1,820 | 1,000,000 | 1,820 |
| 1996-06-10 | 1,770 | 1,810 | 1,760 | 1,800 | 625,000 | 1,800 |
| 1996-06-07 | 1,770 | 1,780 | 1,760 | 1,760 | 494,000 | 1,760 |
| 1996-06-06 | 1,810 | 1,810 | 1,780 | 1,780 | 518,000 | 1,780 |
| 1996-06-05 | 1,800 | 1,810 | 1,800 | 1,810 | 340,000 | 1,810 |
| 1996-06-04 | 1,780 | 1,800 | 1,780 | 1,800 | 513,000 | 1,800 |
| 1996-06-03 | 1,800 | 1,810 | 1,780 | 1,780 | 818,000 | 1,780 |
| 1996-05-31 | 1,800 | 1,810 | 1,790 | 1,790 | 823,000 | 1,790 |
| 1996-05-30 | 1,790 | 1,810 | 1,780 | 1,790 | 890,000 | 1,790 |
| 1996-05-29 | 1,790 | 1,800 | 1,780 | 1,780 | 1,070,000 | 1,780 |
| 1996-05-28 | 1,780 | 1,790 | 1,780 | 1,780 | 542,000 | 1,780 |
| 1996-05-27 | 1,770 | 1,790 | 1,760 | 1,790 | 587,000 | 1,790 |
| 1996-05-24 | 1,800 | 1,800 | 1,760 | 1,770 | 602,000 | 1,770 |
| 1996-05-23 | 1,830 | 1,840 | 1,810 | 1,820 | 354,000 | 1,820 |
| 1996-05-22 | 1,830 | 1,840 | 1,810 | 1,840 | 591,000 | 1,840 |
| 1996-05-21 | 1,810 | 1,830 | 1,780 | 1,810 | 790,000 | 1,810 |
| 1996-05-20 | 1,800 | 1,820 | 1,780 | 1,790 | 518,000 | 1,790 |
| 1996-05-17 | 1,790 | 1,810 | 1,780 | 1,810 | 610,000 | 1,810 |
| 1996-05-16 | 1,800 | 1,810 | 1,790 | 1,810 | 816,000 | 1,810 |
| 1996-05-15 | 1,770 | 1,800 | 1,750 | 1,800 | 823,000 | 1,800 |
| 1996-05-14 | 1,720 | 1,740 | 1,720 | 1,720 | 269,000 | 1,720 |
| 1996-05-13 | 1,730 | 1,740 | 1,710 | 1,710 | 410,000 | 1,710 |
| 1996-05-10 | 1,770 | 1,780 | 1,750 | 1,750 | 472,000 | 1,750 |
| 1996-05-09 | 1,780 | 1,800 | 1,770 | 1,780 | 667,000 | 1,780 |
| 1996-05-08 | 1,750 | 1,780 | 1,740 | 1,780 | 409,000 | 1,780 |
| 1996-05-07 | 1,760 | 1,770 | 1,750 | 1,760 | 734,000 | 1,760 |
| 1996-05-02 | 1,780 | 1,790 | 1,740 | 1,770 | 631,000 | 1,770 |
| 1996-05-01 | 1,800 | 1,810 | 1,770 | 1,790 | 935,000 | 1,790 |
| 1996-04-30 | 1,780 | 1,810 | 1,770 | 1,810 | 1,139,000 | 1,810 |
| 1996-04-26 | 1,790 | 1,800 | 1,780 | 1,780 | 1,320,000 | 1,780 |
| 1996-04-25 | 1,780 | 1,790 | 1,770 | 1,770 | 1,034,000 | 1,770 |
| 1996-04-24 | 1,790 | 1,800 | 1,770 | 1,780 | 1,176,000 | 1,780 |
| 1996-04-23 | 1,760 | 1,800 | 1,750 | 1,790 | 1,222,000 | 1,790 |
| 1996-04-22 | 1,740 | 1,760 | 1,730 | 1,750 | 1,148,000 | 1,750 |
| 1996-04-19 | 1,690 | 1,730 | 1,690 | 1,720 | 915,000 | 1,720 |
| 1996-04-18 | 1,680 | 1,690 | 1,680 | 1,690 | 670,000 | 1,690 |
| 1996-04-17 | 1,700 | 1,710 | 1,680 | 1,680 | 1,399,000 | 1,680 |
| 1996-04-16 | 1,670 | 1,690 | 1,660 | 1,680 | 1,411,000 | 1,680 |
| 1996-04-15 | 1,660 | 1,670 | 1,650 | 1,650 | 1,195,000 | 1,650 |
| 1996-04-12 | 1,660 | 1,670 | 1,640 | 1,650 | 1,059,000 | 1,650 |
| 1996-04-11 | 1,650 | 1,670 | 1,640 | 1,670 | 1,138,000 | 1,670 |
| 1996-04-10 | 1,640 | 1,660 | 1,640 | 1,640 | 1,447,000 | 1,640 |
| 1996-04-09 | 1,620 | 1,630 | 1,610 | 1,620 | 1,162,000 | 1,620 |
| 1996-04-08 | 1,620 | 1,640 | 1,610 | 1,630 | 555,000 | 1,630 |
| 1996-04-05 | 1,620 | 1,650 | 1,620 | 1,650 | 929,000 | 1,650 |
| 1996-04-04 | 1,670 | 1,680 | 1,640 | 1,670 | 683,000 | 1,670 |
| 1996-04-03 | 1,690 | 1,690 | 1,660 | 1,680 | 674,000 | 1,680 |
| 1996-04-02 | 1,670 | 1,690 | 1,670 | 1,680 | 733,000 | 1,680 |
| 1996-04-01 | 1,690 | 1,700 | 1,660 | 1,670 | 1,072,000 | 1,670 |
| 1996-03-29 | 1,660 | 1,700 | 1,660 | 1,670 | 1,193,000 | 1,670 |
| 1996-03-28 | 1,700 | 1,700 | 1,650 | 1,650 | 911,000 | 1,650 |
| 1996-03-27 | 1,690 | 1,720 | 1,680 | 1,720 | 553,000 | 1,720 |
| 1996-03-26 | 1,680 | 1,700 | 1,660 | 1,660 | 987,000 | 1,660 |
| 1996-03-25 | 1,650 | 1,690 | 1,650 | 1,680 | 851,000 | 1,680 |
| 1996-03-22 | 1,640 | 1,650 | 1,630 | 1,650 | 838,000 | 1,650 |
| 1996-03-21 | 1,610 | 1,650 | 1,600 | 1,630 | 1,025,000 | 1,630 |
| 1996-03-19 | 1,570 | 1,600 | 1,570 | 1,580 | 762,000 | 1,580 |
| 1996-03-18 | 1,580 | 1,580 | 1,550 | 1,550 | 710,000 | 1,550 |
| 1996-03-15 | 1,600 | 1,600 | 1,570 | 1,590 | 1,159,000 | 1,590 |
| 1996-03-14 | 1,530 | 1,540 | 1,520 | 1,540 | 782,000 | 1,540 |
| 1996-03-13 | 1,520 | 1,540 | 1,510 | 1,530 | 666,000 | 1,530 |
| 1996-03-12 | 1,520 | 1,530 | 1,510 | 1,510 | 787,000 | 1,510 |
| 1996-03-11 | 1,480 | 1,510 | 1,470 | 1,500 | 1,460,000 | 1,500 |
| 1996-03-08 | 1,530 | 1,540 | 1,480 | 1,510 | 5,811,000 | 1,510 |
| 1996-03-07 | 1,580 | 1,580 | 1,570 | 1,570 | 663,000 | 1,570 |
| 1996-03-06 | 1,590 | 1,590 | 1,570 | 1,590 | 803,000 | 1,590 |
| 1996-03-05 | 1,570 | 1,590 | 1,560 | 1,590 | 1,091,000 | 1,590 |
| 1996-03-04 | 1,580 | 1,590 | 1,560 | 1,570 | 936,000 | 1,570 |
| 1996-03-01 | 1,540 | 1,600 | 1,530 | 1,580 | 2,463,000 | 1,580 |
| 1996-02-29 | 1,710 | 1,720 | 1,660 | 1,690 | 1,048,000 | 1,690 |
| 1996-02-28 | 1,740 | 1,740 | 1,710 | 1,710 | 612,000 | 1,710 |
| 1996-02-27 | 1,750 | 1,750 | 1,730 | 1,740 | 1,032,000 | 1,740 |
| 1996-02-26 | 1,720 | 1,740 | 1,720 | 1,740 | 788,000 | 1,740 |
| 1996-02-23 | 1,740 | 1,750 | 1,720 | 1,720 | 668,000 | 1,720 |
| 1996-02-22 | 1,690 | 1,740 | 1,690 | 1,720 | 547,000 | 1,720 |
| 1996-02-21 | 1,690 | 1,690 | 1,670 | 1,680 | 520,000 | 1,680 |
| 1996-02-20 | 1,700 | 1,700 | 1,670 | 1,700 | 740,000 | 1,700 |
| 1996-02-19 | 1,730 | 1,730 | 1,690 | 1,710 | 579,000 | 1,710 |
| 1996-02-16 | 1,740 | 1,750 | 1,730 | 1,740 | 811,000 | 1,740 |
| 1996-02-15 | 1,760 | 1,760 | 1,740 | 1,760 | 438,000 | 1,760 |
| 1996-02-14 | 1,740 | 1,770 | 1,740 | 1,760 | 760,000 | 1,760 |
| 1996-02-13 | 1,770 | 1,780 | 1,740 | 1,740 | 588,000 | 1,740 |
| 1996-02-09 | 1,760 | 1,770 | 1,740 | 1,760 | 1,285,000 | 1,760 |
| 1996-02-08 | 1,710 | 1,750 | 1,710 | 1,750 | 1,349,000 | 1,750 |
| 1996-02-07 | 1,700 | 1,710 | 1,690 | 1,710 | 1,404,000 | 1,710 |
| 1996-02-06 | 1,680 | 1,720 | 1,680 | 1,700 | 1,200,000 | 1,700 |
| 1996-02-05 | 1,670 | 1,700 | 1,670 | 1,690 | 485,000 | 1,690 |
| 1996-02-02 | 1,680 | 1,700 | 1,650 | 1,690 | 999,000 | 1,690 |
| 1996-02-01 | 1,700 | 1,710 | 1,660 | 1,660 | 1,210,000 | 1,660 |
| 1996-01-31 | 1,690 | 1,720 | 1,680 | 1,690 | 1,783,000 | 1,690 |
| 1996-01-30 | 1,650 | 1,680 | 1,640 | 1,660 | 1,110,000 | 1,660 |
| 1996-01-29 | 1,610 | 1,660 | 1,610 | 1,660 | 931,000 | 1,660 |
| 1996-01-26 | 1,600 | 1,600 | 1,570 | 1,590 | 925,000 | 1,590 |
| 1996-01-25 | 1,600 | 1,610 | 1,590 | 1,610 | 1,257,000 | 1,610 |
| 1996-01-24 | 1,600 | 1,610 | 1,570 | 1,610 | 1,734,000 | 1,610 |
| 1996-01-23 | 1,610 | 1,630 | 1,600 | 1,620 | 1,569,000 | 1,620 |
| 1996-01-22 | 1,640 | 1,640 | 1,600 | 1,600 | 1,051,000 | 1,600 |
| 1996-01-19 | 1,660 | 1,660 | 1,640 | 1,660 | 594,000 | 1,660 |
| 1996-01-18 | 1,670 | 1,670 | 1,650 | 1,660 | 372,000 | 1,660 |
| 1996-01-17 | 1,700 | 1,700 | 1,670 | 1,670 | 730,000 | 1,670 |
| 1996-01-16 | 1,680 | 1,690 | 1,660 | 1,690 | 830,000 | 1,690 |
| 1996-01-12 | 1,700 | 1,710 | 1,660 | 1,670 | 1,726,000 | 1,670 |
| 1996-01-11 | 1,710 | 1,720 | 1,690 | 1,710 | 432,000 | 1,710 |
| 1996-01-10 | 1,700 | 1,730 | 1,700 | 1,720 | 705,000 | 1,720 |
| 1996-01-09 | 1,700 | 1,720 | 1,690 | 1,720 | 396,000 | 1,720 |
| 1996-01-08 | 1,740 | 1,750 | 1,690 | 1,700 | 815,000 | 1,700 |
| 1996-01-05 | 1,760 | 1,770 | 1,750 | 1,760 | 1,127,000 | 1,760 |
| 1996-01-04 | 1,750 | 1,780 | 1,750 | 1,770 | 1,358,000 | 1,770 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
