4506 住友ファーマ(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 | 980 | 980 | 965 | 980 | 76,000 | 980 |
| 1996-12-27 | 980 | 991 | 970 | 980 | 186,000 | 980 |
| 1996-12-26 | 1,030 | 1,030 | 950 | 970 | 332,000 | 970 |
| 1996-12-25 | 997 | 1,020 | 980 | 1,010 | 120,000 | 1,010 |
| 1996-12-24 | 1,040 | 1,040 | 987 | 987 | 347,000 | 987 |
| 1996-12-20 | 1,070 | 1,080 | 1,010 | 1,060 | 323,000 | 1,060 |
| 1996-12-19 | 1,070 | 1,090 | 1,060 | 1,060 | 231,000 | 1,060 |
| 1996-12-18 | 1,100 | 1,110 | 1,090 | 1,090 | 106,000 | 1,090 |
| 1996-12-17 | 1,100 | 1,120 | 1,090 | 1,100 | 83,000 | 1,100 |
| 1996-12-16 | 1,110 | 1,110 | 1,090 | 1,100 | 49,000 | 1,100 |
| 1996-12-13 | 1,150 | 1,150 | 1,070 | 1,100 | 1,461,000 | 1,100 |
| 1996-12-12 | 1,100 | 1,150 | 1,100 | 1,150 | 150,000 | 1,150 |
| 1996-12-11 | 1,110 | 1,130 | 1,110 | 1,110 | 127,000 | 1,110 |
| 1996-12-10 | 1,130 | 1,150 | 1,120 | 1,130 | 186,000 | 1,130 |
| 1996-12-09 | 1,130 | 1,130 | 1,110 | 1,110 | 132,000 | 1,110 |
| 1996-12-06 | 1,160 | 1,160 | 1,090 | 1,090 | 294,000 | 1,090 |
| 1996-12-05 | 1,160 | 1,170 | 1,150 | 1,160 | 333,000 | 1,160 |
| 1996-12-04 | 1,150 | 1,170 | 1,150 | 1,150 | 165,000 | 1,150 |
| 1996-12-03 | 1,160 | 1,170 | 1,150 | 1,160 | 102,000 | 1,160 |
| 1996-12-02 | 1,170 | 1,170 | 1,150 | 1,150 | 113,000 | 1,150 |
| 1996-11-29 | 1,160 | 1,180 | 1,160 | 1,160 | 136,000 | 1,160 |
| 1996-11-28 | 1,150 | 1,180 | 1,150 | 1,160 | 143,000 | 1,160 |
| 1996-11-27 | 1,180 | 1,180 | 1,170 | 1,170 | 113,000 | 1,170 |
| 1996-11-26 | 1,210 | 1,210 | 1,180 | 1,190 | 157,000 | 1,190 |
| 1996-11-25 | 1,210 | 1,210 | 1,190 | 1,200 | 152,000 | 1,200 |
| 1996-11-22 | 1,200 | 1,210 | 1,190 | 1,200 | 155,000 | 1,200 |
| 1996-11-21 | 1,180 | 1,200 | 1,180 | 1,190 | 141,000 | 1,190 |
| 1996-11-20 | 1,190 | 1,200 | 1,180 | 1,200 | 180,000 | 1,200 |
| 1996-11-19 | 1,170 | 1,190 | 1,170 | 1,190 | 148,000 | 1,190 |
| 1996-11-18 | 1,180 | 1,180 | 1,170 | 1,180 | 163,000 | 1,180 |
| 1996-11-15 | 1,180 | 1,190 | 1,170 | 1,170 | 263,000 | 1,170 |
| 1996-11-14 | 1,180 | 1,180 | 1,170 | 1,170 | 157,000 | 1,170 |
| 1996-11-13 | 1,180 | 1,190 | 1,150 | 1,160 | 156,000 | 1,160 |
| 1996-11-12 | 1,180 | 1,190 | 1,170 | 1,180 | 237,000 | 1,180 |
| 1996-11-11 | 1,180 | 1,190 | 1,170 | 1,180 | 134,000 | 1,180 |
| 1996-11-08 | 1,170 | 1,190 | 1,170 | 1,180 | 629,000 | 1,180 |
| 1996-11-07 | 1,180 | 1,180 | 1,150 | 1,150 | 143,000 | 1,150 |
| 1996-11-06 | 1,140 | 1,190 | 1,130 | 1,190 | 376,000 | 1,190 |
| 1996-11-05 | 1,140 | 1,150 | 1,130 | 1,150 | 54,000 | 1,150 |
| 1996-11-01 | 1,130 | 1,150 | 1,100 | 1,120 | 165,000 | 1,120 |
| 1996-10-31 | 1,140 | 1,160 | 1,100 | 1,110 | 280,000 | 1,110 |
| 1996-10-30 | 1,170 | 1,170 | 1,130 | 1,140 | 171,000 | 1,140 |
| 1996-10-29 | 1,160 | 1,170 | 1,150 | 1,160 | 205,000 | 1,160 |
| 1996-10-28 | 1,140 | 1,160 | 1,140 | 1,140 | 99,000 | 1,140 |
| 1996-10-25 | 1,170 | 1,170 | 1,150 | 1,150 | 447,000 | 1,150 |
| 1996-10-24 | 1,180 | 1,180 | 1,160 | 1,170 | 111,000 | 1,170 |
| 1996-10-23 | 1,160 | 1,180 | 1,150 | 1,180 | 228,000 | 1,180 |
| 1996-10-22 | 1,160 | 1,180 | 1,160 | 1,180 | 185,000 | 1,180 |
| 1996-10-21 | 1,180 | 1,190 | 1,180 | 1,180 | 181,000 | 1,180 |
| 1996-10-18 | 1,190 | 1,210 | 1,180 | 1,180 | 324,000 | 1,180 |
| 1996-10-17 | 1,190 | 1,190 | 1,190 | 1,190 | 126,000 | 1,190 |
| 1996-10-16 | 1,190 | 1,190 | 1,180 | 1,190 | 194,000 | 1,190 |
| 1996-10-15 | 1,190 | 1,200 | 1,170 | 1,190 | 335,000 | 1,190 |
| 1996-10-14 | 1,180 | 1,190 | 1,170 | 1,190 | 98,000 | 1,190 |
| 1996-10-11 | 1,170 | 1,190 | 1,160 | 1,180 | 333,000 | 1,180 |
| 1996-10-09 | 1,160 | 1,170 | 1,160 | 1,170 | 84,000 | 1,170 |
| 1996-10-08 | 1,180 | 1,190 | 1,170 | 1,170 | 183,000 | 1,170 |
| 1996-10-07 | 1,170 | 1,180 | 1,160 | 1,180 | 55,000 | 1,180 |
| 1996-10-04 | 1,160 | 1,180 | 1,160 | 1,180 | 94,000 | 1,180 |
| 1996-10-03 | 1,170 | 1,180 | 1,170 | 1,180 | 101,000 | 1,180 |
| 1996-10-02 | 1,180 | 1,180 | 1,160 | 1,170 | 148,000 | 1,170 |
| 1996-10-01 | 1,190 | 1,190 | 1,160 | 1,160 | 129,000 | 1,160 |
| 1996-09-30 | 1,190 | 1,200 | 1,170 | 1,180 | 78,000 | 1,180 |
| 1996-09-27 | 1,190 | 1,200 | 1,180 | 1,200 | 266,000 | 1,200 |
| 1996-09-26 | 1,210 | 1,210 | 1,190 | 1,190 | 279,000 | 1,190 |
| 1996-09-25 | 1,210 | 1,220 | 1,200 | 1,210 | 185,000 | 1,210 |
| 1996-09-24 | 1,200 | 1,210 | 1,190 | 1,210 | 169,000 | 1,210 |
| 1996-09-20 | 1,190 | 1,200 | 1,190 | 1,200 | 168,000 | 1,200 |
| 1996-09-19 | 1,180 | 1,200 | 1,170 | 1,190 | 235,000 | 1,190 |
| 1996-09-18 | 1,170 | 1,180 | 1,170 | 1,180 | 258,000 | 1,180 |
| 1996-09-17 | 1,200 | 1,200 | 1,170 | 1,180 | 365,000 | 1,180 |
| 1996-09-13 | 1,130 | 1,190 | 1,130 | 1,160 | 1,643,000 | 1,160 |
| 1996-09-12 | 1,130 | 1,150 | 1,130 | 1,130 | 143,000 | 1,130 |
| 1996-09-11 | 1,140 | 1,140 | 1,130 | 1,140 | 148,000 | 1,140 |
| 1996-09-10 | 1,130 | 1,140 | 1,120 | 1,140 | 213,000 | 1,140 |
| 1996-09-09 | 1,120 | 1,130 | 1,100 | 1,110 | 175,000 | 1,110 |
| 1996-09-06 | 1,120 | 1,120 | 1,100 | 1,100 | 105,000 | 1,100 |
| 1996-09-05 | 1,100 | 1,130 | 1,100 | 1,120 | 188,000 | 1,120 |
| 1996-09-04 | 1,120 | 1,120 | 1,090 | 1,090 | 157,000 | 1,090 |
| 1996-09-03 | 1,100 | 1,130 | 1,080 | 1,110 | 164,000 | 1,110 |
| 1996-09-02 | 1,100 | 1,120 | 1,090 | 1,090 | 239,000 | 1,090 |
| 1996-08-30 | 1,120 | 1,130 | 1,080 | 1,080 | 389,000 | 1,080 |
| 1996-08-29 | 1,130 | 1,140 | 1,110 | 1,120 | 132,000 | 1,120 |
| 1996-08-28 | 1,140 | 1,150 | 1,130 | 1,130 | 97,000 | 1,130 |
| 1996-08-27 | 1,150 | 1,160 | 1,140 | 1,140 | 113,000 | 1,140 |
| 1996-08-26 | 1,150 | 1,160 | 1,140 | 1,150 | 110,000 | 1,150 |
| 1996-08-23 | 1,170 | 1,170 | 1,150 | 1,160 | 168,000 | 1,160 |
| 1996-08-22 | 1,150 | 1,160 | 1,150 | 1,160 | 114,000 | 1,160 |
| 1996-08-21 | 1,150 | 1,180 | 1,140 | 1,150 | 208,000 | 1,150 |
| 1996-08-20 | 1,130 | 1,140 | 1,120 | 1,140 | 79,000 | 1,140 |
| 1996-08-19 | 1,120 | 1,140 | 1,120 | 1,140 | 135,000 | 1,140 |
| 1996-08-16 | 1,130 | 1,140 | 1,120 | 1,120 | 61,000 | 1,120 |
| 1996-08-15 | 1,140 | 1,140 | 1,130 | 1,130 | 60,000 | 1,130 |
| 1996-08-14 | 1,120 | 1,140 | 1,120 | 1,140 | 104,000 | 1,140 |
| 1996-08-13 | 1,120 | 1,130 | 1,120 | 1,130 | 115,000 | 1,130 |
| 1996-08-12 | 1,120 | 1,120 | 1,120 | 1,120 | 48,000 | 1,120 |
| 1996-08-09 | 1,130 | 1,140 | 1,130 | 1,130 | 679,000 | 1,130 |
| 1996-08-08 | 1,120 | 1,140 | 1,120 | 1,130 | 289,000 | 1,130 |
| 1996-08-07 | 1,120 | 1,130 | 1,110 | 1,110 | 123,000 | 1,110 |
| 1996-08-06 | 1,130 | 1,140 | 1,120 | 1,120 | 201,000 | 1,120 |
| 1996-08-05 | 1,130 | 1,140 | 1,130 | 1,140 | 108,000 | 1,140 |
| 1996-08-02 | 1,130 | 1,130 | 1,110 | 1,110 | 123,000 | 1,110 |
| 1996-08-01 | 1,110 | 1,130 | 1,100 | 1,120 | 205,000 | 1,120 |
| 1996-07-31 | 1,120 | 1,120 | 1,100 | 1,100 | 224,000 | 1,100 |
| 1996-07-30 | 1,130 | 1,130 | 1,120 | 1,120 | 89,000 | 1,120 |
| 1996-07-29 | 1,150 | 1,150 | 1,130 | 1,130 | 96,000 | 1,130 |
| 1996-07-26 | 1,130 | 1,140 | 1,120 | 1,140 | 746,000 | 1,140 |
| 1996-07-25 | 1,170 | 1,170 | 1,140 | 1,140 | 459,000 | 1,140 |
| 1996-07-24 | 1,160 | 1,170 | 1,150 | 1,150 | 315,000 | 1,150 |
| 1996-07-23 | 1,160 | 1,170 | 1,160 | 1,170 | 185,000 | 1,170 |
| 1996-07-22 | 1,190 | 1,190 | 1,160 | 1,160 | 424,000 | 1,160 |
| 1996-07-19 | 1,180 | 1,190 | 1,180 | 1,190 | 449,000 | 1,190 |
| 1996-07-18 | 1,170 | 1,170 | 1,160 | 1,170 | 104,000 | 1,170 |
| 1996-07-17 | 1,170 | 1,180 | 1,160 | 1,160 | 134,000 | 1,160 |
| 1996-07-16 | 1,140 | 1,160 | 1,140 | 1,150 | 114,000 | 1,150 |
| 1996-07-15 | 1,130 | 1,160 | 1,130 | 1,160 | 283,000 | 1,160 |
| 1996-07-12 | 1,120 | 1,140 | 1,120 | 1,120 | 268,000 | 1,120 |
| 1996-07-11 | 1,150 | 1,160 | 1,130 | 1,150 | 156,000 | 1,150 |
| 1996-07-10 | 1,170 | 1,170 | 1,150 | 1,150 | 265,000 | 1,150 |
| 1996-07-09 | 1,160 | 1,170 | 1,130 | 1,130 | 218,000 | 1,130 |
| 1996-07-08 | 1,160 | 1,170 | 1,160 | 1,160 | 168,000 | 1,160 |
| 1996-07-05 | 1,190 | 1,200 | 1,170 | 1,170 | 135,000 | 1,170 |
| 1996-07-04 | 1,180 | 1,190 | 1,170 | 1,180 | 60,000 | 1,180 |
| 1996-07-03 | 1,160 | 1,190 | 1,160 | 1,180 | 171,000 | 1,180 |
| 1996-07-02 | 1,180 | 1,180 | 1,160 | 1,170 | 133,000 | 1,170 |
| 1996-07-01 | 1,180 | 1,190 | 1,180 | 1,180 | 68,000 | 1,180 |
| 1996-06-28 | 1,200 | 1,200 | 1,180 | 1,180 | 152,000 | 1,180 |
| 1996-06-27 | 1,190 | 1,200 | 1,180 | 1,190 | 134,000 | 1,190 |
| 1996-06-26 | 1,200 | 1,210 | 1,180 | 1,190 | 146,000 | 1,190 |
| 1996-06-25 | 1,200 | 1,210 | 1,200 | 1,200 | 167,000 | 1,200 |
| 1996-06-24 | 1,200 | 1,210 | 1,190 | 1,200 | 143,000 | 1,200 |
| 1996-06-21 | 1,190 | 1,200 | 1,180 | 1,200 | 147,000 | 1,200 |
| 1996-06-20 | 1,170 | 1,180 | 1,170 | 1,180 | 101,000 | 1,180 |
| 1996-06-19 | 1,170 | 1,190 | 1,170 | 1,180 | 155,000 | 1,180 |
| 1996-06-18 | 1,190 | 1,190 | 1,180 | 1,180 | 203,000 | 1,180 |
| 1996-06-17 | 1,180 | 1,190 | 1,180 | 1,190 | 169,000 | 1,190 |
| 1996-06-14 | 1,160 | 1,180 | 1,150 | 1,180 | 1,650,000 | 1,180 |
| 1996-06-13 | 1,140 | 1,160 | 1,140 | 1,160 | 128,000 | 1,160 |
| 1996-06-12 | 1,140 | 1,150 | 1,140 | 1,150 | 150,000 | 1,150 |
| 1996-06-11 | 1,140 | 1,150 | 1,130 | 1,140 | 118,000 | 1,140 |
| 1996-06-10 | 1,140 | 1,140 | 1,130 | 1,140 | 58,000 | 1,140 |
| 1996-06-07 | 1,150 | 1,150 | 1,130 | 1,150 | 103,000 | 1,150 |
| 1996-06-06 | 1,150 | 1,160 | 1,140 | 1,140 | 123,000 | 1,140 |
| 1996-06-05 | 1,150 | 1,160 | 1,140 | 1,140 | 113,000 | 1,140 |
| 1996-06-04 | 1,140 | 1,150 | 1,140 | 1,140 | 136,000 | 1,140 |
| 1996-06-03 | 1,150 | 1,160 | 1,120 | 1,120 | 309,000 | 1,120 |
| 1996-05-31 | 1,170 | 1,180 | 1,160 | 1,160 | 160,000 | 1,160 |
| 1996-05-30 | 1,160 | 1,170 | 1,160 | 1,170 | 122,000 | 1,170 |
| 1996-05-29 | 1,180 | 1,180 | 1,170 | 1,180 | 166,000 | 1,180 |
| 1996-05-28 | 1,180 | 1,180 | 1,170 | 1,180 | 201,000 | 1,180 |
| 1996-05-27 | 1,180 | 1,180 | 1,160 | 1,170 | 233,000 | 1,170 |
| 1996-05-24 | 1,130 | 1,170 | 1,130 | 1,170 | 188,000 | 1,170 |
| 1996-05-23 | 1,150 | 1,170 | 1,130 | 1,130 | 198,000 | 1,130 |
| 1996-05-22 | 1,150 | 1,170 | 1,150 | 1,160 | 255,000 | 1,160 |
| 1996-05-21 | 1,150 | 1,170 | 1,140 | 1,150 | 188,000 | 1,150 |
| 1996-05-20 | 1,160 | 1,170 | 1,140 | 1,140 | 384,000 | 1,140 |
| 1996-05-17 | 1,140 | 1,150 | 1,140 | 1,140 | 379,000 | 1,140 |
| 1996-05-16 | 1,150 | 1,160 | 1,140 | 1,140 | 299,000 | 1,140 |
| 1996-05-15 | 1,090 | 1,150 | 1,090 | 1,140 | 380,000 | 1,140 |
| 1996-05-14 | 1,080 | 1,090 | 1,070 | 1,080 | 182,000 | 1,080 |
| 1996-05-13 | 1,090 | 1,090 | 1,070 | 1,070 | 196,000 | 1,070 |
| 1996-05-10 | 1,070 | 1,090 | 1,060 | 1,090 | 261,000 | 1,090 |
| 1996-05-09 | 1,090 | 1,090 | 1,040 | 1,060 | 339,000 | 1,060 |
| 1996-05-08 | 1,080 | 1,080 | 1,060 | 1,080 | 510,000 | 1,080 |
| 1996-05-07 | 1,100 | 1,110 | 1,080 | 1,080 | 194,000 | 1,080 |
| 1996-05-02 | 1,110 | 1,110 | 1,090 | 1,110 | 376,000 | 1,110 |
| 1996-05-01 | 1,120 | 1,120 | 1,090 | 1,100 | 208,000 | 1,100 |
| 1996-04-30 | 1,120 | 1,150 | 1,110 | 1,110 | 199,000 | 1,110 |
| 1996-04-26 | 1,150 | 1,160 | 1,140 | 1,140 | 240,000 | 1,140 |
| 1996-04-25 | 1,150 | 1,160 | 1,150 | 1,150 | 118,000 | 1,150 |
| 1996-04-24 | 1,150 | 1,160 | 1,130 | 1,160 | 301,000 | 1,160 |
| 1996-04-23 | 1,130 | 1,140 | 1,130 | 1,130 | 154,000 | 1,130 |
| 1996-04-22 | 1,130 | 1,140 | 1,120 | 1,130 | 108,000 | 1,130 |
| 1996-04-19 | 1,110 | 1,130 | 1,110 | 1,130 | 94,000 | 1,130 |
| 1996-04-18 | 1,110 | 1,130 | 1,110 | 1,120 | 160,000 | 1,120 |
| 1996-04-17 | 1,120 | 1,130 | 1,120 | 1,120 | 81,000 | 1,120 |
| 1996-04-16 | 1,120 | 1,140 | 1,110 | 1,130 | 223,000 | 1,130 |
| 1996-04-15 | 1,110 | 1,120 | 1,100 | 1,120 | 119,000 | 1,120 |
| 1996-04-12 | 1,100 | 1,110 | 1,080 | 1,090 | 382,000 | 1,090 |
| 1996-04-11 | 1,120 | 1,120 | 1,100 | 1,100 | 156,000 | 1,100 |
| 1996-04-10 | 1,120 | 1,140 | 1,120 | 1,130 | 122,000 | 1,130 |
| 1996-04-09 | 1,120 | 1,140 | 1,120 | 1,130 | 175,000 | 1,130 |
| 1996-04-08 | 1,110 | 1,120 | 1,100 | 1,110 | 63,000 | 1,110 |
| 1996-04-05 | 1,110 | 1,140 | 1,100 | 1,130 | 219,000 | 1,130 |
| 1996-04-04 | 1,100 | 1,110 | 1,090 | 1,100 | 187,000 | 1,100 |
| 1996-04-03 | 1,130 | 1,140 | 1,080 | 1,100 | 454,000 | 1,100 |
| 1996-04-02 | 1,140 | 1,160 | 1,130 | 1,140 | 299,000 | 1,140 |
| 1996-04-01 | 1,150 | 1,170 | 1,140 | 1,150 | 207,000 | 1,150 |
| 1996-03-29 | 1,110 | 1,150 | 1,110 | 1,150 | 280,000 | 1,150 |
| 1996-03-28 | 1,130 | 1,150 | 1,120 | 1,130 | 116,000 | 1,130 |
| 1996-03-27 | 1,110 | 1,150 | 1,110 | 1,150 | 198,000 | 1,150 |
| 1996-03-26 | 1,120 | 1,150 | 1,110 | 1,120 | 321,000 | 1,120 |
| 1996-03-25 | 1,110 | 1,120 | 1,100 | 1,120 | 253,000 | 1,120 |
| 1996-03-22 | 1,080 | 1,080 | 1,070 | 1,080 | 121,000 | 1,080 |
| 1996-03-21 | 1,080 | 1,100 | 1,080 | 1,080 | 336,000 | 1,080 |
| 1996-03-19 | 1,070 | 1,090 | 1,060 | 1,070 | 437,000 | 1,070 |
| 1996-03-18 | 1,050 | 1,070 | 1,040 | 1,070 | 175,000 | 1,070 |
| 1996-03-15 | 1,030 | 1,050 | 1,030 | 1,050 | 316,000 | 1,050 |
| 1996-03-14 | 1,000 | 1,030 | 997 | 1,030 | 149,000 | 1,030 |
| 1996-03-13 | 1,000 | 1,000 | 980 | 995 | 179,000 | 995 |
| 1996-03-12 | 1,000 | 1,020 | 992 | 992 | 281,000 | 992 |
| 1996-03-11 | 1,000 | 1,020 | 990 | 990 | 181,000 | 990 |
| 1996-03-08 | 990 | 1,020 | 990 | 1,020 | 3,086,000 | 1,020 |
| 1996-03-07 | 1,010 | 1,020 | 1,000 | 1,000 | 120,000 | 1,000 |
| 1996-03-06 | 1,000 | 1,030 | 992 | 1,030 | 254,000 | 1,030 |
| 1996-03-05 | 999 | 1,010 | 999 | 1,010 | 148,000 | 1,010 |
| 1996-03-04 | 999 | 1,010 | 990 | 992 | 37,000 | 992 |
| 1996-03-01 | 990 | 1,000 | 986 | 990 | 127,000 | 990 |
| 1996-02-29 | 985 | 999 | 985 | 990 | 107,000 | 990 |
| 1996-02-28 | 1,010 | 1,020 | 975 | 985 | 165,000 | 985 |
| 1996-02-27 | 1,030 | 1,040 | 1,010 | 1,010 | 280,000 | 1,010 |
| 1996-02-26 | 1,030 | 1,050 | 1,030 | 1,050 | 144,000 | 1,050 |
| 1996-02-23 | 1,030 | 1,040 | 1,020 | 1,020 | 189,000 | 1,020 |
| 1996-02-22 | 1,040 | 1,040 | 1,020 | 1,020 | 75,000 | 1,020 |
| 1996-02-21 | 1,040 | 1,040 | 1,020 | 1,020 | 138,000 | 1,020 |
| 1996-02-20 | 1,040 | 1,060 | 1,040 | 1,040 | 188,000 | 1,040 |
| 1996-02-19 | 1,050 | 1,060 | 1,040 | 1,060 | 64,000 | 1,060 |
| 1996-02-16 | 1,030 | 1,050 | 1,030 | 1,050 | 136,000 | 1,050 |
| 1996-02-15 | 1,040 | 1,050 | 1,030 | 1,030 | 142,000 | 1,030 |
| 1996-02-14 | 1,040 | 1,060 | 1,030 | 1,030 | 517,000 | 1,030 |
| 1996-02-13 | 1,050 | 1,060 | 1,020 | 1,020 | 101,000 | 1,020 |
| 1996-02-09 | 1,060 | 1,060 | 1,040 | 1,050 | 379,000 | 1,050 |
| 1996-02-08 | 1,040 | 1,050 | 1,030 | 1,050 | 260,000 | 1,050 |
| 1996-02-07 | 1,050 | 1,060 | 1,030 | 1,040 | 236,000 | 1,040 |
| 1996-02-06 | 1,060 | 1,060 | 1,030 | 1,050 | 231,000 | 1,050 |
| 1996-02-05 | 1,070 | 1,070 | 1,050 | 1,060 | 84,000 | 1,060 |
| 1996-02-02 | 1,070 | 1,090 | 1,060 | 1,060 | 133,000 | 1,060 |
| 1996-02-01 | 1,060 | 1,070 | 1,050 | 1,060 | 132,000 | 1,060 |
| 1996-01-31 | 1,090 | 1,100 | 1,060 | 1,060 | 99,000 | 1,060 |
| 1996-01-30 | 1,060 | 1,090 | 1,060 | 1,080 | 167,000 | 1,080 |
| 1996-01-29 | 1,060 | 1,070 | 1,050 | 1,060 | 93,000 | 1,060 |
| 1996-01-26 | 1,040 | 1,080 | 1,030 | 1,070 | 217,000 | 1,070 |
| 1996-01-25 | 1,040 | 1,050 | 1,030 | 1,050 | 246,000 | 1,050 |
| 1996-01-24 | 1,020 | 1,050 | 1,010 | 1,050 | 185,000 | 1,050 |
| 1996-01-23 | 1,000 | 1,030 | 1,000 | 1,010 | 170,000 | 1,010 |
| 1996-01-22 | 1,030 | 1,030 | 1,010 | 1,010 | 108,000 | 1,010 |
| 1996-01-19 | 1,020 | 1,030 | 1,010 | 1,020 | 108,000 | 1,020 |
| 1996-01-18 | 1,040 | 1,040 | 1,010 | 1,020 | 157,000 | 1,020 |
| 1996-01-17 | 1,040 | 1,050 | 1,030 | 1,030 | 128,000 | 1,030 |
| 1996-01-16 | 1,040 | 1,060 | 1,040 | 1,050 | 228,000 | 1,050 |
| 1996-01-12 | 1,060 | 1,070 | 1,020 | 1,040 | 250,000 | 1,040 |
| 1996-01-11 | 1,030 | 1,060 | 1,030 | 1,040 | 222,000 | 1,040 |
| 1996-01-10 | 1,030 | 1,060 | 1,030 | 1,050 | 244,000 | 1,050 |
| 1996-01-09 | 1,040 | 1,050 | 1,030 | 1,040 | 257,000 | 1,040 |
| 1996-01-08 | 993 | 1,050 | 993 | 1,040 | 480,000 | 1,040 |
| 1996-01-05 | 995 | 1,010 | 991 | 1,000 | 187,000 | 1,000 |
| 1996-01-04 | 991 | 1,000 | 981 | 1,000 | 120,000 | 1,000 |
分割・併合履歴 ： [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株
