4523 エーザイ(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 | 2,250 | 2,280 | 2,250 | 2,280 | 266,000 | 2,280 |
| 1996-12-27 | 2,250 | 2,280 | 2,240 | 2,270 | 399,000 | 2,270 |
| 1996-12-26 | 2,230 | 2,240 | 2,190 | 2,240 | 622,000 | 2,240 |
| 1996-12-25 | 2,230 | 2,240 | 2,230 | 2,240 | 372,000 | 2,240 |
| 1996-12-24 | 2,220 | 2,250 | 2,210 | 2,230 | 864,000 | 2,230 |
| 1996-12-20 | 2,190 | 2,230 | 2,170 | 2,200 | 837,000 | 2,200 |
| 1996-12-19 | 2,160 | 2,190 | 2,160 | 2,170 | 608,000 | 2,170 |
| 1996-12-18 | 2,200 | 2,200 | 2,160 | 2,170 | 1,054,000 | 2,170 |
| 1996-12-17 | 2,210 | 2,220 | 2,180 | 2,190 | 1,290,000 | 2,190 |
| 1996-12-16 | 2,270 | 2,280 | 2,240 | 2,280 | 717,000 | 2,280 |
| 1996-12-13 | 2,250 | 2,280 | 2,190 | 2,270 | 896,000 | 2,270 |
| 1996-12-12 | 2,280 | 2,290 | 2,260 | 2,290 | 680,000 | 2,290 |
| 1996-12-11 | 2,370 | 2,370 | 2,300 | 2,310 | 936,000 | 2,310 |
| 1996-12-10 | 2,390 | 2,400 | 2,370 | 2,380 | 1,024,000 | 2,380 |
| 1996-12-09 | 2,410 | 2,420 | 2,360 | 2,400 | 1,459,000 | 2,400 |
| 1996-12-06 | 2,400 | 2,430 | 2,310 | 2,360 | 3,408,000 | 2,360 |
| 1996-12-05 | 2,280 | 2,370 | 2,280 | 2,360 | 3,054,000 | 2,360 |
| 1996-12-04 | 2,200 | 2,260 | 2,200 | 2,260 | 918,000 | 2,260 |
| 1996-12-03 | 2,220 | 2,230 | 2,190 | 2,210 | 1,017,000 | 2,210 |
| 1996-12-02 | 2,250 | 2,270 | 2,240 | 2,240 | 1,023,000 | 2,240 |
| 1996-11-29 | 2,220 | 2,260 | 2,210 | 2,240 | 1,426,000 | 2,240 |
| 1996-11-28 | 2,210 | 2,230 | 2,200 | 2,230 | 887,000 | 2,230 |
| 1996-11-27 | 2,220 | 2,230 | 2,190 | 2,200 | 1,838,000 | 2,200 |
| 1996-11-26 | 2,190 | 2,200 | 2,170 | 2,180 | 446,000 | 2,180 |
| 1996-11-25 | 2,200 | 2,210 | 2,180 | 2,200 | 1,018,000 | 2,200 |
| 1996-11-22 | 2,160 | 2,190 | 2,160 | 2,190 | 921,000 | 2,190 |
| 1996-11-21 | 2,160 | 2,170 | 2,140 | 2,150 | 363,000 | 2,150 |
| 1996-11-20 | 2,150 | 2,180 | 2,140 | 2,150 | 636,000 | 2,150 |
| 1996-11-19 | 2,150 | 2,160 | 2,140 | 2,150 | 430,000 | 2,150 |
| 1996-11-18 | 2,160 | 2,170 | 2,140 | 2,170 | 876,000 | 2,170 |
| 1996-11-15 | 2,130 | 2,170 | 2,120 | 2,150 | 1,561,000 | 2,150 |
| 1996-11-14 | 2,110 | 2,120 | 2,110 | 2,120 | 575,000 | 2,120 |
| 1996-11-13 | 2,110 | 2,120 | 2,100 | 2,110 | 741,000 | 2,110 |
| 1996-11-12 | 2,100 | 2,110 | 2,090 | 2,100 | 1,194,000 | 2,100 |
| 1996-11-11 | 2,080 | 2,080 | 2,040 | 2,060 | 458,000 | 2,060 |
| 1996-11-08 | 2,080 | 2,090 | 2,070 | 2,080 | 306,000 | 2,080 |
| 1996-11-07 | 2,110 | 2,110 | 2,060 | 2,060 | 412,000 | 2,060 |
| 1996-11-06 | 2,060 | 2,100 | 2,060 | 2,100 | 506,000 | 2,100 |
| 1996-11-05 | 2,070 | 2,070 | 2,050 | 2,060 | 358,000 | 2,060 |
| 1996-11-01 | 2,040 | 2,070 | 2,030 | 2,070 | 413,000 | 2,070 |
| 1996-10-31 | 2,030 | 2,050 | 2,030 | 2,040 | 323,000 | 2,040 |
| 1996-10-30 | 2,050 | 2,060 | 2,040 | 2,060 | 407,000 | 2,060 |
| 1996-10-29 | 2,010 | 2,040 | 2,000 | 2,020 | 300,000 | 2,020 |
| 1996-10-28 | 2,000 | 2,010 | 1,990 | 2,010 | 255,000 | 2,010 |
| 1996-10-25 | 1,990 | 2,000 | 1,980 | 1,990 | 310,000 | 1,990 |
| 1996-10-24 | 2,010 | 2,010 | 1,990 | 1,990 | 293,000 | 1,990 |
| 1996-10-23 | 2,000 | 2,030 | 1,990 | 2,030 | 443,000 | 2,030 |
| 1996-10-22 | 2,000 | 2,010 | 1,990 | 1,990 | 335,000 | 1,990 |
| 1996-10-21 | 2,040 | 2,040 | 2,020 | 2,030 | 689,000 | 2,030 |
| 1996-10-18 | 2,020 | 2,040 | 2,020 | 2,030 | 397,000 | 2,030 |
| 1996-10-17 | 2,040 | 2,040 | 2,020 | 2,030 | 526,000 | 2,030 |
| 1996-10-16 | 2,030 | 2,060 | 2,020 | 2,040 | 510,000 | 2,040 |
| 1996-10-15 | 2,000 | 2,020 | 1,990 | 2,000 | 768,000 | 2,000 |
| 1996-10-14 | 1,990 | 2,000 | 1,990 | 2,000 | 401,000 | 2,000 |
| 1996-10-11 | 1,950 | 1,970 | 1,950 | 1,960 | 505,000 | 1,960 |
| 1996-10-09 | 1,980 | 1,990 | 1,930 | 1,930 | 304,000 | 1,930 |
| 1996-10-08 | 1,970 | 1,990 | 1,970 | 1,980 | 411,000 | 1,980 |
| 1996-10-07 | 2,040 | 2,040 | 1,970 | 1,970 | 393,000 | 1,970 |
| 1996-10-04 | 2,020 | 2,040 | 2,010 | 2,010 | 394,000 | 2,010 |
| 1996-10-03 | 2,070 | 2,080 | 2,050 | 2,060 | 585,000 | 2,060 |
| 1996-10-02 | 2,100 | 2,110 | 2,070 | 2,080 | 661,000 | 2,080 |
| 1996-10-01 | 2,120 | 2,130 | 2,110 | 2,120 | 692,000 | 2,120 |
| 1996-09-30 | 2,130 | 2,140 | 2,120 | 2,120 | 587,000 | 2,120 |
| 1996-09-27 | 2,100 | 2,130 | 2,090 | 2,120 | 1,536,000 | 2,120 |
| 1996-09-26 | 2,100 | 2,120 | 2,070 | 2,080 | 1,088,000 | 2,080 |
| 1996-09-25 | 2,020 | 2,080 | 2,020 | 2,070 | 350,000 | 2,070 |
| 1996-09-24 | 1,990 | 2,030 | 1,990 | 2,020 | 173,000 | 2,020 |
| 1996-09-20 | 2,020 | 2,030 | 2,000 | 2,030 | 356,000 | 2,030 |
| 1996-09-19 | 2,040 | 2,040 | 2,020 | 2,020 | 239,000 | 2,020 |
| 1996-09-18 | 2,080 | 2,090 | 2,050 | 2,060 | 327,000 | 2,060 |
| 1996-09-17 | 2,050 | 2,090 | 2,050 | 2,090 | 689,000 | 2,090 |
| 1996-09-13 | 2,000 | 2,030 | 2,000 | 2,010 | 765,000 | 2,010 |
| 1996-09-12 | 1,990 | 2,010 | 1,990 | 2,000 | 907,000 | 2,000 |
| 1996-09-11 | 1,940 | 1,980 | 1,940 | 1,980 | 799,000 | 1,980 |
| 1996-09-10 | 1,920 | 1,940 | 1,920 | 1,930 | 532,000 | 1,930 |
| 1996-09-09 | 1,910 | 1,920 | 1,900 | 1,910 | 208,000 | 1,910 |
| 1996-09-06 | 1,910 | 1,910 | 1,880 | 1,900 | 220,000 | 1,900 |
| 1996-09-05 | 1,900 | 1,910 | 1,900 | 1,910 | 389,000 | 1,910 |
| 1996-09-04 | 1,880 | 1,900 | 1,870 | 1,900 | 244,000 | 1,900 |
| 1996-09-03 | 1,880 | 1,880 | 1,860 | 1,870 | 101,000 | 1,870 |
| 1996-09-02 | 1,880 | 1,880 | 1,870 | 1,880 | 226,000 | 1,880 |
| 1996-08-30 | 1,870 | 1,880 | 1,850 | 1,880 | 438,000 | 1,880 |
| 1996-08-29 | 1,880 | 1,880 | 1,860 | 1,860 | 227,000 | 1,860 |
| 1996-08-28 | 1,890 | 1,900 | 1,870 | 1,870 | 343,000 | 1,870 |
| 1996-08-27 | 1,900 | 1,900 | 1,890 | 1,890 | 160,000 | 1,890 |
| 1996-08-26 | 1,910 | 1,910 | 1,900 | 1,900 | 285,000 | 1,900 |
| 1996-08-23 | 1,920 | 1,930 | 1,910 | 1,930 | 291,000 | 1,930 |
| 1996-08-22 | 1,920 | 1,930 | 1,920 | 1,930 | 168,000 | 1,930 |
| 1996-08-21 | 1,920 | 1,930 | 1,910 | 1,910 | 182,000 | 1,910 |
| 1996-08-20 | 1,910 | 1,920 | 1,890 | 1,910 | 287,000 | 1,910 |
| 1996-08-19 | 1,920 | 1,920 | 1,900 | 1,900 | 172,000 | 1,900 |
| 1996-08-16 | 1,930 | 1,930 | 1,910 | 1,920 | 345,000 | 1,920 |
| 1996-08-15 | 1,940 | 1,940 | 1,910 | 1,910 | 142,000 | 1,910 |
| 1996-08-14 | 1,920 | 1,930 | 1,920 | 1,920 | 69,000 | 1,920 |
| 1996-08-13 | 1,920 | 1,930 | 1,910 | 1,930 | 149,000 | 1,930 |
| 1996-08-12 | 1,940 | 1,940 | 1,930 | 1,930 | 216,000 | 1,930 |
| 1996-08-09 | 1,940 | 1,940 | 1,930 | 1,940 | 197,000 | 1,940 |
| 1996-08-08 | 1,930 | 1,940 | 1,930 | 1,940 | 356,000 | 1,940 |
| 1996-08-07 | 1,950 | 1,950 | 1,930 | 1,930 | 319,000 | 1,930 |
| 1996-08-06 | 1,960 | 1,960 | 1,940 | 1,960 | 449,000 | 1,960 |
| 1996-08-05 | 1,970 | 1,970 | 1,960 | 1,960 | 218,000 | 1,960 |
| 1996-08-02 | 1,980 | 1,990 | 1,960 | 1,970 | 713,000 | 1,970 |
| 1996-08-01 | 1,950 | 1,960 | 1,940 | 1,960 | 311,000 | 1,960 |
| 1996-07-31 | 1,960 | 1,970 | 1,950 | 1,970 | 280,000 | 1,970 |
| 1996-07-30 | 1,940 | 1,960 | 1,930 | 1,960 | 254,000 | 1,960 |
| 1996-07-29 | 1,950 | 1,970 | 1,950 | 1,970 | 189,000 | 1,970 |
| 1996-07-26 | 1,930 | 1,950 | 1,920 | 1,950 | 476,000 | 1,950 |
| 1996-07-25 | 1,940 | 1,950 | 1,920 | 1,950 | 517,000 | 1,950 |
| 1996-07-24 | 1,960 | 1,960 | 1,940 | 1,940 | 430,000 | 1,940 |
| 1996-07-23 | 1,970 | 1,990 | 1,960 | 1,990 | 450,000 | 1,990 |
| 1996-07-22 | 2,050 | 2,050 | 1,980 | 1,990 | 683,000 | 1,990 |
| 1996-07-19 | 2,080 | 2,080 | 2,050 | 2,060 | 571,000 | 2,060 |
| 1996-07-18 | 2,090 | 2,100 | 2,080 | 2,080 | 662,000 | 2,080 |
| 1996-07-17 | 2,050 | 2,080 | 2,050 | 2,070 | 586,000 | 2,070 |
| 1996-07-16 | 2,030 | 2,050 | 2,020 | 2,050 | 203,000 | 2,050 |
| 1996-07-15 | 2,020 | 2,050 | 2,020 | 2,050 | 89,000 | 2,050 |
| 1996-07-12 | 2,030 | 2,040 | 2,020 | 2,020 | 226,000 | 2,020 |
| 1996-07-11 | 2,050 | 2,050 | 2,030 | 2,030 | 406,000 | 2,030 |
| 1996-07-10 | 2,050 | 2,060 | 2,030 | 2,050 | 395,000 | 2,050 |
| 1996-07-09 | 2,040 | 2,050 | 2,030 | 2,040 | 203,000 | 2,040 |
| 1996-07-08 | 2,050 | 2,050 | 2,030 | 2,040 | 334,000 | 2,040 |
| 1996-07-05 | 2,060 | 2,070 | 2,060 | 2,060 | 317,000 | 2,060 |
| 1996-07-04 | 2,070 | 2,070 | 2,050 | 2,070 | 303,000 | 2,070 |
| 1996-07-03 | 2,070 | 2,070 | 2,050 | 2,070 | 364,000 | 2,070 |
| 1996-07-02 | 2,090 | 2,090 | 2,070 | 2,070 | 418,000 | 2,070 |
| 1996-07-01 | 2,080 | 2,100 | 2,070 | 2,090 | 424,000 | 2,090 |
| 1996-06-28 | 2,080 | 2,090 | 2,070 | 2,070 | 442,000 | 2,070 |
| 1996-06-27 | 2,070 | 2,080 | 2,060 | 2,070 | 295,000 | 2,070 |
| 1996-06-26 | 2,060 | 2,100 | 2,060 | 2,080 | 1,208,000 | 2,080 |
| 1996-06-25 | 2,030 | 2,050 | 2,030 | 2,050 | 535,000 | 2,050 |
| 1996-06-24 | 2,040 | 2,040 | 2,030 | 2,030 | 479,000 | 2,030 |
| 1996-06-21 | 2,000 | 2,040 | 2,000 | 2,030 | 520,000 | 2,030 |
| 1996-06-20 | 1,980 | 2,000 | 1,980 | 2,000 | 278,000 | 2,000 |
| 1996-06-19 | 1,990 | 2,000 | 1,980 | 2,000 | 346,000 | 2,000 |
| 1996-06-18 | 1,990 | 2,010 | 1,990 | 2,010 | 204,000 | 2,010 |
| 1996-06-17 | 2,000 | 2,020 | 1,980 | 1,980 | 297,000 | 1,980 |
| 1996-06-14 | 1,990 | 2,020 | 1,980 | 2,020 | 704,000 | 2,020 |
| 1996-06-13 | 1,960 | 1,990 | 1,960 | 1,990 | 382,000 | 1,990 |
| 1996-06-12 | 1,950 | 1,950 | 1,940 | 1,950 | 534,000 | 1,950 |
| 1996-06-11 | 1,940 | 1,950 | 1,940 | 1,950 | 154,000 | 1,950 |
| 1996-06-10 | 1,960 | 1,970 | 1,940 | 1,950 | 456,000 | 1,950 |
| 1996-06-07 | 2,000 | 2,000 | 1,970 | 1,970 | 358,000 | 1,970 |
| 1996-06-06 | 1,980 | 1,990 | 1,970 | 1,980 | 193,000 | 1,980 |
| 1996-06-05 | 1,990 | 2,000 | 1,980 | 1,980 | 165,000 | 1,980 |
| 1996-06-04 | 2,000 | 2,010 | 1,990 | 2,000 | 155,000 | 2,000 |
| 1996-06-03 | 1,990 | 2,010 | 1,980 | 2,010 | 223,000 | 2,010 |
| 1996-05-31 | 2,000 | 2,010 | 1,970 | 1,980 | 314,000 | 1,980 |
| 1996-05-30 | 1,990 | 2,010 | 1,980 | 2,010 | 262,000 | 2,010 |
| 1996-05-29 | 2,000 | 2,010 | 1,980 | 2,010 | 370,000 | 2,010 |
| 1996-05-28 | 1,980 | 2,010 | 1,980 | 2,000 | 183,000 | 2,000 |
| 1996-05-27 | 1,980 | 1,990 | 1,970 | 1,980 | 193,000 | 1,980 |
| 1996-05-24 | 1,980 | 2,000 | 1,970 | 1,970 | 337,000 | 1,970 |
| 1996-05-23 | 1,980 | 2,000 | 1,970 | 1,990 | 393,000 | 1,990 |
| 1996-05-22 | 1,980 | 1,990 | 1,960 | 1,980 | 232,000 | 1,980 |
| 1996-05-21 | 2,010 | 2,020 | 1,990 | 1,990 | 201,000 | 1,990 |
| 1996-05-20 | 2,020 | 2,020 | 2,000 | 2,000 | 175,000 | 2,000 |
| 1996-05-17 | 2,010 | 2,030 | 1,990 | 2,020 | 562,000 | 2,020 |
| 1996-05-16 | 2,040 | 2,050 | 2,030 | 2,050 | 336,000 | 2,050 |
| 1996-05-15 | 2,000 | 2,020 | 1,990 | 2,020 | 196,000 | 2,020 |
| 1996-05-14 | 2,000 | 2,000 | 1,990 | 2,000 | 113,000 | 2,000 |
| 1996-05-13 | 2,010 | 2,020 | 2,000 | 2,000 | 113,000 | 2,000 |
| 1996-05-10 | 2,020 | 2,020 | 2,000 | 2,000 | 270,000 | 2,000 |
| 1996-05-09 | 2,010 | 2,010 | 1,990 | 2,000 | 210,000 | 2,000 |
| 1996-05-08 | 1,990 | 2,010 | 1,990 | 2,000 | 332,000 | 2,000 |
| 1996-05-07 | 2,000 | 2,010 | 2,000 | 2,010 | 203,000 | 2,010 |
| 1996-05-02 | 2,020 | 2,020 | 1,990 | 2,010 | 415,000 | 2,010 |
| 1996-05-01 | 2,030 | 2,040 | 2,000 | 2,020 | 543,000 | 2,020 |
| 1996-04-30 | 2,050 | 2,070 | 2,030 | 2,070 | 374,000 | 2,070 |
| 1996-04-26 | 2,040 | 2,050 | 2,030 | 2,050 | 670,000 | 2,050 |
| 1996-04-25 | 2,050 | 2,050 | 2,010 | 2,040 | 559,000 | 2,040 |
| 1996-04-24 | 2,060 | 2,070 | 2,040 | 2,050 | 524,000 | 2,050 |
| 1996-04-23 | 2,080 | 2,080 | 2,060 | 2,070 | 581,000 | 2,070 |
| 1996-04-22 | 2,080 | 2,090 | 2,070 | 2,090 | 393,000 | 2,090 |
| 1996-04-19 | 2,050 | 2,070 | 2,040 | 2,070 | 537,000 | 2,070 |
| 1996-04-18 | 2,060 | 2,060 | 2,040 | 2,050 | 334,000 | 2,050 |
| 1996-04-17 | 2,080 | 2,080 | 2,060 | 2,070 | 234,000 | 2,070 |
| 1996-04-16 | 2,090 | 2,090 | 2,070 | 2,090 | 578,000 | 2,090 |
| 1996-04-15 | 2,060 | 2,080 | 2,050 | 2,080 | 498,000 | 2,080 |
| 1996-04-12 | 2,060 | 2,070 | 2,050 | 2,050 | 697,000 | 2,050 |
| 1996-04-11 | 2,070 | 2,070 | 2,060 | 2,070 | 171,000 | 2,070 |
| 1996-04-10 | 2,090 | 2,090 | 2,070 | 2,080 | 388,000 | 2,080 |
| 1996-04-09 | 2,080 | 2,090 | 2,070 | 2,070 | 268,000 | 2,070 |
| 1996-04-08 | 2,090 | 2,090 | 2,050 | 2,060 | 440,000 | 2,060 |
| 1996-04-05 | 2,080 | 2,100 | 2,060 | 2,100 | 468,000 | 2,100 |
| 1996-04-04 | 2,070 | 2,080 | 2,060 | 2,080 | 302,000 | 2,080 |
| 1996-04-03 | 2,100 | 2,120 | 2,060 | 2,080 | 650,000 | 2,080 |
| 1996-04-02 | 2,130 | 2,130 | 2,070 | 2,100 | 985,000 | 2,100 |
| 1996-04-01 | 2,140 | 2,160 | 2,130 | 2,140 | 1,388,000 | 2,140 |
| 1996-03-29 | 2,100 | 2,150 | 2,100 | 2,140 | 1,381,000 | 2,140 |
| 1996-03-28 | 2,090 | 2,120 | 2,090 | 2,110 | 1,361,000 | 2,110 |
| 1996-03-27 | 2,030 | 2,130 | 2,020 | 2,110 | 1,802,000 | 2,110 |
| 1996-03-26 | 2,040 | 2,050 | 2,020 | 2,030 | 820,000 | 2,030 |
| 1996-03-25 | 2,080 | 2,120 | 2,080 | 2,100 | 1,568,000 | 2,000 |
| 1996-03-22 | 2,100 | 2,140 | 2,060 | 2,080 | 4,252,000 | 1,980.95 |
| 1996-03-21 | 1,940 | 1,960 | 1,930 | 1,960 | 284,000 | 1,866.67 |
| 1996-03-19 | 1,920 | 1,950 | 1,920 | 1,940 | 270,000 | 1,847.62 |
| 1996-03-18 | 1,920 | 1,930 | 1,920 | 1,930 | 62,000 | 1,838.10 |
| 1996-03-15 | 1,900 | 1,920 | 1,900 | 1,910 | 205,000 | 1,819.05 |
| 1996-03-14 | 1,890 | 1,900 | 1,880 | 1,890 | 122,000 | 1,800 |
| 1996-03-13 | 1,890 | 1,900 | 1,880 | 1,890 | 119,000 | 1,800 |
| 1996-03-12 | 1,910 | 1,910 | 1,890 | 1,900 | 231,000 | 1,809.52 |
| 1996-03-11 | 1,880 | 1,890 | 1,860 | 1,890 | 101,000 | 1,800 |
| 1996-03-08 | 1,850 | 1,900 | 1,850 | 1,890 | 731,000 | 1,800 |
| 1996-03-07 | 1,890 | 1,910 | 1,880 | 1,880 | 231,000 | 1,790.48 |
| 1996-03-06 | 1,910 | 1,910 | 1,890 | 1,890 | 149,000 | 1,800 |
| 1996-03-05 | 1,910 | 1,940 | 1,910 | 1,910 | 199,000 | 1,819.05 |
| 1996-03-04 | 1,930 | 1,940 | 1,900 | 1,900 | 238,000 | 1,809.52 |
| 1996-03-01 | 1,930 | 1,950 | 1,920 | 1,930 | 6,220,000 | 1,838.10 |
| 1996-02-29 | 1,930 | 1,940 | 1,910 | 1,920 | 201,000 | 1,828.57 |
| 1996-02-28 | 1,920 | 1,920 | 1,890 | 1,920 | 329,000 | 1,828.57 |
| 1996-02-27 | 1,900 | 1,910 | 1,890 | 1,890 | 126,000 | 1,800 |
| 1996-02-26 | 1,900 | 1,920 | 1,890 | 1,900 | 140,000 | 1,809.52 |
| 1996-02-23 | 1,930 | 1,940 | 1,890 | 1,890 | 334,000 | 1,800 |
| 1996-02-22 | 1,930 | 1,930 | 1,910 | 1,930 | 293,000 | 1,838.10 |
| 1996-02-21 | 1,930 | 1,930 | 1,890 | 1,900 | 217,000 | 1,809.52 |
| 1996-02-20 | 1,950 | 1,950 | 1,920 | 1,940 | 349,000 | 1,847.62 |
| 1996-02-19 | 1,950 | 1,960 | 1,940 | 1,950 | 129,000 | 1,857.14 |
| 1996-02-16 | 1,950 | 1,960 | 1,930 | 1,960 | 256,000 | 1,866.67 |
| 1996-02-15 | 1,970 | 1,970 | 1,930 | 1,960 | 227,000 | 1,866.67 |
| 1996-02-14 | 1,950 | 1,980 | 1,950 | 1,960 | 368,000 | 1,866.67 |
| 1996-02-13 | 1,970 | 1,980 | 1,940 | 1,940 | 350,000 | 1,847.62 |
| 1996-02-09 | 1,970 | 2,000 | 1,970 | 1,990 | 830,000 | 1,895.24 |
| 1996-02-08 | 1,960 | 1,980 | 1,940 | 1,970 | 971,000 | 1,876.19 |
| 1996-02-07 | 1,970 | 1,990 | 1,940 | 1,960 | 1,146,000 | 1,866.67 |
| 1996-02-06 | 1,930 | 1,980 | 1,930 | 1,970 | 425,000 | 1,876.19 |
| 1996-02-05 | 1,960 | 1,960 | 1,930 | 1,930 | 709,000 | 1,838.10 |
| 1996-02-02 | 1,960 | 1,970 | 1,940 | 1,960 | 310,000 | 1,866.67 |
| 1996-02-01 | 1,930 | 1,980 | 1,930 | 1,960 | 746,000 | 1,866.67 |
| 1996-01-31 | 1,910 | 1,930 | 1,900 | 1,930 | 722,000 | 1,838.10 |
| 1996-01-30 | 1,890 | 1,900 | 1,880 | 1,900 | 769,000 | 1,809.52 |
| 1996-01-29 | 1,900 | 1,900 | 1,880 | 1,890 | 190,000 | 1,800 |
| 1996-01-26 | 1,840 | 1,910 | 1,830 | 1,900 | 743,000 | 1,809.52 |
| 1996-01-25 | 1,820 | 1,840 | 1,820 | 1,840 | 236,000 | 1,752.38 |
| 1996-01-24 | 1,870 | 1,870 | 1,820 | 1,840 | 316,000 | 1,752.38 |
| 1996-01-23 | 1,860 | 1,890 | 1,850 | 1,870 | 516,000 | 1,780.95 |
| 1996-01-22 | 1,840 | 1,860 | 1,840 | 1,850 | 205,000 | 1,761.90 |
| 1996-01-19 | 1,840 | 1,850 | 1,830 | 1,840 | 408,000 | 1,752.38 |
| 1996-01-18 | 1,840 | 1,850 | 1,830 | 1,840 | 339,000 | 1,752.38 |
| 1996-01-17 | 1,840 | 1,840 | 1,830 | 1,830 | 346,000 | 1,742.86 |
| 1996-01-16 | 1,840 | 1,840 | 1,800 | 1,820 | 363,000 | 1,733.33 |
| 1996-01-12 | 1,810 | 1,830 | 1,800 | 1,820 | 688,000 | 1,733.33 |
| 1996-01-11 | 1,840 | 1,840 | 1,830 | 1,840 | 292,000 | 1,752.38 |
| 1996-01-10 | 1,820 | 1,850 | 1,810 | 1,840 | 369,000 | 1,752.38 |
| 1996-01-09 | 1,850 | 1,850 | 1,820 | 1,830 | 482,000 | 1,742.86 |
| 1996-01-08 | 1,850 | 1,850 | 1,830 | 1,850 | 258,000 | 1,761.90 |
| 1996-01-05 | 1,850 | 1,860 | 1,830 | 1,850 | 143,000 | 1,761.90 |
| 1996-01-04 | 1,840 | 1,860 | 1,840 | 1,860 | 271,000 | 1,771.43 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1992-03-26]1株→1.1株 [1988-03-28]1株→1.2株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.11株 [1984-03-28]1株→1.1株 [1983-03-28]1株→1.1株
