4534 持田製薬(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 | 1,080 | 1,120 | 1,060 | 1,120 | 49,000 | 2,800 |
| 1996-12-27 | 1,090 | 1,100 | 1,080 | 1,090 | 40,000 | 2,725 |
| 1996-12-26 | 1,100 | 1,120 | 1,080 | 1,080 | 70,000 | 2,700 |
| 1996-12-25 | 1,100 | 1,100 | 1,070 | 1,100 | 92,000 | 2,750 |
| 1996-12-24 | 1,140 | 1,150 | 1,100 | 1,100 | 65,000 | 2,750 |
| 1996-12-20 | 1,160 | 1,160 | 1,130 | 1,140 | 41,000 | 2,850 |
| 1996-12-19 | 1,170 | 1,190 | 1,150 | 1,150 | 102,000 | 2,875 |
| 1996-12-18 | 1,180 | 1,200 | 1,180 | 1,190 | 41,000 | 2,975 |
| 1996-12-17 | 1,190 | 1,190 | 1,180 | 1,180 | 140,000 | 2,950 |
| 1996-12-16 | 1,200 | 1,210 | 1,180 | 1,200 | 29,000 | 3,000 |
| 1996-12-13 | 1,160 | 1,200 | 1,160 | 1,200 | 114,000 | 3,000 |
| 1996-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 54,000 | 3,000 |
| 1996-12-11 | 1,200 | 1,200 | 1,190 | 1,200 | 55,000 | 3,000 |
| 1996-12-10 | 1,200 | 1,210 | 1,200 | 1,200 | 26,000 | 3,000 |
| 1996-12-09 | 1,210 | 1,220 | 1,200 | 1,200 | 28,000 | 3,000 |
| 1996-12-06 | 1,220 | 1,220 | 1,200 | 1,210 | 40,000 | 3,025 |
| 1996-12-05 | 1,190 | 1,220 | 1,190 | 1,220 | 60,000 | 3,050 |
| 1996-12-04 | 1,200 | 1,210 | 1,180 | 1,190 | 54,000 | 2,975 |
| 1996-12-03 | 1,210 | 1,220 | 1,200 | 1,200 | 48,000 | 3,000 |
| 1996-12-02 | 1,220 | 1,230 | 1,210 | 1,210 | 37,000 | 3,025 |
| 1996-11-29 | 1,230 | 1,250 | 1,220 | 1,220 | 92,000 | 3,050 |
| 1996-11-28 | 1,270 | 1,270 | 1,230 | 1,230 | 32,000 | 3,075 |
| 1996-11-27 | 1,260 | 1,270 | 1,240 | 1,270 | 97,000 | 3,175 |
| 1996-11-26 | 1,260 | 1,270 | 1,250 | 1,270 | 34,000 | 3,175 |
| 1996-11-25 | 1,270 | 1,270 | 1,250 | 1,250 | 13,000 | 3,125 |
| 1996-11-22 | 1,260 | 1,270 | 1,250 | 1,270 | 54,000 | 3,175 |
| 1996-11-21 | 1,260 | 1,260 | 1,250 | 1,250 | 70,000 | 3,125 |
| 1996-11-20 | 1,260 | 1,270 | 1,260 | 1,260 | 48,000 | 3,150 |
| 1996-11-18 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 | 3,175 |
| 1996-11-15 | 1,270 | 1,280 | 1,260 | 1,260 | 74,000 | 3,150 |
| 1996-11-14 | 1,270 | 1,280 | 1,270 | 1,280 | 38,000 | 3,200 |
| 1996-11-13 | 1,270 | 1,270 | 1,270 | 1,270 | 34,000 | 3,175 |
| 1996-11-12 | 1,290 | 1,290 | 1,270 | 1,270 | 19,000 | 3,175 |
| 1996-11-11 | 1,270 | 1,300 | 1,270 | 1,270 | 10,000 | 3,175 |
| 1996-11-08 | 1,260 | 1,290 | 1,260 | 1,260 | 90,000 | 3,150 |
| 1996-11-07 | 1,270 | 1,270 | 1,260 | 1,270 | 37,000 | 3,175 |
| 1996-11-06 | 1,280 | 1,300 | 1,280 | 1,300 | 17,000 | 3,250 |
| 1996-11-05 | 1,290 | 1,290 | 1,260 | 1,290 | 14,000 | 3,225 |
| 1996-11-01 | 1,290 | 1,290 | 1,260 | 1,270 | 36,000 | 3,175 |
| 1996-10-31 | 1,300 | 1,300 | 1,290 | 1,290 | 8,000 | 3,225 |
| 1996-10-30 | 1,300 | 1,300 | 1,280 | 1,300 | 15,000 | 3,250 |
| 1996-10-29 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 3,250 |
| 1996-10-25 | 1,300 | 1,310 | 1,280 | 1,300 | 76,000 | 3,250 |
| 1996-10-24 | 1,310 | 1,310 | 1,300 | 1,300 | 28,000 | 3,250 |
| 1996-10-23 | 1,300 | 1,300 | 1,290 | 1,300 | 57,000 | 3,250 |
| 1996-10-22 | 1,300 | 1,300 | 1,300 | 1,300 | 33,000 | 3,250 |
| 1996-10-21 | 1,320 | 1,330 | 1,320 | 1,320 | 12,000 | 3,300 |
| 1996-10-18 | 1,310 | 1,340 | 1,300 | 1,340 | 31,000 | 3,350 |
| 1996-10-17 | 1,290 | 1,300 | 1,290 | 1,300 | 28,000 | 3,250 |
| 1996-10-16 | 1,300 | 1,310 | 1,290 | 1,290 | 46,000 | 3,225 |
| 1996-10-15 | 1,320 | 1,320 | 1,300 | 1,300 | 30,000 | 3,250 |
| 1996-10-14 | 1,330 | 1,330 | 1,300 | 1,310 | 23,000 | 3,275 |
| 1996-10-11 | 1,310 | 1,310 | 1,310 | 1,310 | 18,000 | 3,275 |
| 1996-10-09 | 1,320 | 1,320 | 1,310 | 1,310 | 6,000 | 3,275 |
| 1996-10-08 | 1,310 | 1,330 | 1,310 | 1,320 | 40,000 | 3,300 |
| 1996-10-07 | 1,310 | 1,310 | 1,310 | 1,310 | 18,000 | 3,275 |
| 1996-10-04 | 1,330 | 1,330 | 1,310 | 1,310 | 35,000 | 3,275 |
| 1996-10-03 | 1,340 | 1,350 | 1,320 | 1,330 | 30,000 | 3,325 |
| 1996-10-02 | 1,350 | 1,350 | 1,330 | 1,350 | 36,000 | 3,375 |
| 1996-10-01 | 1,320 | 1,360 | 1,320 | 1,320 | 51,000 | 3,300 |
| 1996-09-30 | 1,380 | 1,380 | 1,330 | 1,340 | 27,000 | 3,350 |
| 1996-09-27 | 1,340 | 1,360 | 1,340 | 1,360 | 72,000 | 3,400 |
| 1996-09-26 | 1,340 | 1,340 | 1,310 | 1,340 | 57,000 | 3,350 |
| 1996-09-25 | 1,330 | 1,350 | 1,330 | 1,340 | 35,000 | 3,350 |
| 1996-09-24 | 1,340 | 1,370 | 1,340 | 1,360 | 37,000 | 3,400 |
| 1996-09-20 | 1,360 | 1,360 | 1,330 | 1,340 | 44,000 | 3,350 |
| 1996-09-19 | 1,320 | 1,360 | 1,320 | 1,340 | 31,000 | 3,350 |
| 1996-09-18 | 1,380 | 1,380 | 1,340 | 1,360 | 27,000 | 3,400 |
| 1996-09-17 | 1,360 | 1,380 | 1,360 | 1,380 | 35,000 | 3,450 |
| 1996-09-13 | 1,340 | 1,380 | 1,340 | 1,350 | 69,000 | 3,375 |
| 1996-09-12 | 1,310 | 1,320 | 1,310 | 1,320 | 34,000 | 3,300 |
| 1996-09-11 | 1,330 | 1,330 | 1,300 | 1,310 | 83,000 | 3,275 |
| 1996-09-10 | 1,310 | 1,340 | 1,310 | 1,340 | 85,000 | 3,350 |
| 1996-09-09 | 1,330 | 1,340 | 1,310 | 1,310 | 50,000 | 3,275 |
| 1996-09-06 | 1,330 | 1,360 | 1,320 | 1,330 | 34,000 | 3,325 |
| 1996-09-05 | 1,350 | 1,380 | 1,350 | 1,380 | 80,000 | 3,450 |
| 1996-09-04 | 1,350 | 1,370 | 1,350 | 1,370 | 60,000 | 3,425 |
| 1996-09-03 | 1,340 | 1,360 | 1,340 | 1,350 | 23,000 | 3,375 |
| 1996-09-02 | 1,320 | 1,330 | 1,320 | 1,330 | 36,000 | 3,325 |
| 1996-08-30 | 1,330 | 1,330 | 1,310 | 1,320 | 63,000 | 3,300 |
| 1996-08-29 | 1,330 | 1,340 | 1,330 | 1,330 | 61,000 | 3,325 |
| 1996-08-28 | 1,340 | 1,350 | 1,330 | 1,330 | 36,000 | 3,325 |
| 1996-08-27 | 1,320 | 1,380 | 1,320 | 1,330 | 31,000 | 3,325 |
| 1996-08-26 | 1,370 | 1,370 | 1,330 | 1,330 | 49,000 | 3,325 |
| 1996-08-23 | 1,370 | 1,370 | 1,340 | 1,340 | 45,000 | 3,350 |
| 1996-08-22 | 1,400 | 1,420 | 1,400 | 1,410 | 175,000 | 3,525 |
| 1996-08-21 | 1,360 | 1,440 | 1,360 | 1,440 | 306,000 | 3,600 |
| 1996-08-20 | 1,340 | 1,350 | 1,330 | 1,350 | 31,000 | 3,375 |
| 1996-08-19 | 1,320 | 1,340 | 1,320 | 1,340 | 13,000 | 3,350 |
| 1996-08-16 | 1,310 | 1,320 | 1,310 | 1,310 | 32,000 | 3,275 |
| 1996-08-15 | 1,300 | 1,320 | 1,300 | 1,310 | 35,000 | 3,275 |
| 1996-08-14 | 1,310 | 1,310 | 1,300 | 1,300 | 16,000 | 3,250 |
| 1996-08-13 | 1,300 | 1,330 | 1,290 | 1,290 | 29,000 | 3,225 |
| 1996-08-12 | 1,300 | 1,300 | 1,290 | 1,300 | 30,000 | 3,250 |
| 1996-08-09 | 1,320 | 1,330 | 1,300 | 1,300 | 47,000 | 3,250 |
| 1996-08-08 | 1,310 | 1,320 | 1,310 | 1,310 | 16,000 | 3,275 |
| 1996-08-07 | 1,310 | 1,320 | 1,300 | 1,300 | 37,000 | 3,250 |
| 1996-08-06 | 1,320 | 1,330 | 1,300 | 1,310 | 79,000 | 3,275 |
| 1996-08-05 | 1,320 | 1,320 | 1,310 | 1,320 | 38,000 | 3,300 |
| 1996-08-02 | 1,320 | 1,320 | 1,300 | 1,300 | 57,000 | 3,250 |
| 1996-08-01 | 1,310 | 1,340 | 1,300 | 1,300 | 40,000 | 3,250 |
| 1996-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 32,000 | 3,250 |
| 1996-07-30 | 1,300 | 1,310 | 1,300 | 1,300 | 42,000 | 3,250 |
| 1996-07-29 | 1,320 | 1,340 | 1,300 | 1,300 | 31,000 | 3,250 |
| 1996-07-26 | 1,310 | 1,340 | 1,310 | 1,310 | 35,000 | 3,275 |
| 1996-07-25 | 1,300 | 1,320 | 1,300 | 1,300 | 62,000 | 3,250 |
| 1996-07-24 | 1,310 | 1,310 | 1,300 | 1,300 | 27,000 | 3,250 |
| 1996-07-23 | 1,330 | 1,340 | 1,330 | 1,340 | 56,000 | 3,350 |
| 1996-07-22 | 1,340 | 1,340 | 1,340 | 1,340 | 24,000 | 3,350 |
| 1996-07-19 | 1,350 | 1,350 | 1,330 | 1,340 | 39,000 | 3,350 |
| 1996-07-18 | 1,360 | 1,360 | 1,340 | 1,340 | 28,000 | 3,350 |
| 1996-07-17 | 1,350 | 1,360 | 1,340 | 1,360 | 38,000 | 3,400 |
| 1996-07-16 | 1,340 | 1,350 | 1,340 | 1,350 | 19,000 | 3,375 |
| 1996-07-15 | 1,350 | 1,350 | 1,340 | 1,350 | 17,000 | 3,375 |
| 1996-07-12 | 1,350 | 1,360 | 1,350 | 1,350 | 31,000 | 3,375 |
| 1996-07-11 | 1,360 | 1,360 | 1,340 | 1,350 | 35,000 | 3,375 |
| 1996-07-10 | 1,350 | 1,370 | 1,340 | 1,370 | 104,000 | 3,425 |
| 1996-07-09 | 1,350 | 1,350 | 1,350 | 1,350 | 20,000 | 3,375 |
| 1996-07-08 | 1,360 | 1,370 | 1,360 | 1,370 | 46,000 | 3,425 |
| 1996-07-05 | 1,360 | 1,390 | 1,360 | 1,370 | 44,000 | 3,425 |
| 1996-07-04 | 1,360 | 1,380 | 1,360 | 1,380 | 23,000 | 3,450 |
| 1996-07-03 | 1,390 | 1,390 | 1,360 | 1,380 | 46,000 | 3,450 |
| 1996-07-02 | 1,410 | 1,410 | 1,390 | 1,390 | 41,000 | 3,475 |
| 1996-07-01 | 1,400 | 1,430 | 1,390 | 1,420 | 39,000 | 3,550 |
| 1996-06-28 | 1,430 | 1,440 | 1,410 | 1,430 | 69,000 | 3,575 |
| 1996-06-27 | 1,450 | 1,450 | 1,430 | 1,430 | 85,000 | 3,575 |
| 1996-06-26 | 1,440 | 1,450 | 1,430 | 1,440 | 175,000 | 3,600 |
| 1996-06-25 | 1,410 | 1,440 | 1,400 | 1,430 | 221,000 | 3,575 |
| 1996-06-24 | 1,400 | 1,420 | 1,400 | 1,400 | 42,000 | 3,500 |
| 1996-06-21 | 1,400 | 1,410 | 1,390 | 1,400 | 64,000 | 3,500 |
| 1996-06-20 | 1,370 | 1,400 | 1,360 | 1,400 | 83,000 | 3,500 |
| 1996-06-19 | 1,350 | 1,390 | 1,350 | 1,390 | 38,000 | 3,475 |
| 1996-06-18 | 1,360 | 1,370 | 1,340 | 1,340 | 46,000 | 3,350 |
| 1996-06-17 | 1,350 | 1,360 | 1,350 | 1,350 | 24,000 | 3,375 |
| 1996-06-14 | 1,320 | 1,360 | 1,320 | 1,350 | 96,000 | 3,375 |
| 1996-06-13 | 1,310 | 1,340 | 1,310 | 1,330 | 74,000 | 3,325 |
| 1996-06-12 | 1,300 | 1,320 | 1,300 | 1,320 | 38,000 | 3,300 |
| 1996-06-11 | 1,300 | 1,310 | 1,300 | 1,300 | 36,000 | 3,250 |
| 1996-06-10 | 1,310 | 1,320 | 1,300 | 1,300 | 40,000 | 3,250 |
| 1996-06-07 | 1,300 | 1,310 | 1,300 | 1,310 | 56,000 | 3,275 |
| 1996-06-06 | 1,310 | 1,320 | 1,300 | 1,300 | 89,000 | 3,250 |
| 1996-06-05 | 1,300 | 1,310 | 1,290 | 1,290 | 120,000 | 3,225 |
| 1996-06-04 | 1,300 | 1,320 | 1,300 | 1,300 | 242,000 | 3,250 |
| 1996-06-03 | 1,320 | 1,340 | 1,260 | 1,260 | 356,000 | 3,150 |
| 1996-05-31 | 1,300 | 1,340 | 1,300 | 1,310 | 279,000 | 3,275 |
| 1996-05-30 | 1,320 | 1,320 | 1,300 | 1,300 | 257,000 | 3,250 |
| 1996-05-29 | 1,330 | 1,340 | 1,320 | 1,320 | 135,000 | 3,300 |
| 1996-05-28 | 1,350 | 1,350 | 1,330 | 1,330 | 80,000 | 3,325 |
| 1996-05-27 | 1,350 | 1,360 | 1,320 | 1,330 | 158,000 | 3,325 |
| 1996-05-24 | 1,350 | 1,370 | 1,350 | 1,360 | 250,000 | 3,400 |
| 1996-05-23 | 1,390 | 1,400 | 1,350 | 1,350 | 146,000 | 3,375 |
| 1996-05-22 | 1,360 | 1,390 | 1,360 | 1,390 | 92,000 | 3,475 |
| 1996-05-21 | 1,360 | 1,380 | 1,360 | 1,360 | 155,000 | 3,400 |
| 1996-05-20 | 1,390 | 1,400 | 1,370 | 1,380 | 121,000 | 3,450 |
| 1996-05-17 | 1,410 | 1,420 | 1,390 | 1,390 | 109,000 | 3,475 |
| 1996-05-16 | 1,450 | 1,470 | 1,410 | 1,420 | 72,000 | 3,550 |
| 1996-05-15 | 1,400 | 1,420 | 1,390 | 1,390 | 109,000 | 3,475 |
| 1996-05-14 | 1,410 | 1,420 | 1,390 | 1,390 | 80,000 | 3,475 |
| 1996-05-13 | 1,420 | 1,430 | 1,410 | 1,420 | 44,000 | 3,550 |
| 1996-05-10 | 1,450 | 1,450 | 1,430 | 1,430 | 43,000 | 3,575 |
| 1996-05-09 | 1,460 | 1,460 | 1,450 | 1,450 | 24,000 | 3,625 |
| 1996-05-08 | 1,470 | 1,480 | 1,450 | 1,480 | 37,000 | 3,700 |
| 1996-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 3,750 |
| 1996-05-02 | 1,480 | 1,490 | 1,470 | 1,490 | 43,000 | 3,725 |
| 1996-05-01 | 1,490 | 1,490 | 1,480 | 1,480 | 24,000 | 3,700 |
| 1996-04-30 | 1,490 | 1,500 | 1,480 | 1,500 | 29,000 | 3,750 |
| 1996-04-26 | 1,480 | 1,490 | 1,470 | 1,470 | 61,000 | 3,675 |
| 1996-04-25 | 1,480 | 1,490 | 1,450 | 1,490 | 68,000 | 3,725 |
| 1996-04-24 | 1,500 | 1,510 | 1,480 | 1,480 | 48,000 | 3,700 |
| 1996-04-23 | 1,490 | 1,510 | 1,480 | 1,500 | 36,000 | 3,750 |
| 1996-04-22 | 1,510 | 1,520 | 1,490 | 1,490 | 40,000 | 3,725 |
| 1996-04-19 | 1,500 | 1,520 | 1,490 | 1,490 | 48,000 | 3,725 |
| 1996-04-18 | 1,490 | 1,500 | 1,490 | 1,500 | 34,000 | 3,750 |
| 1996-04-17 | 1,500 | 1,520 | 1,490 | 1,490 | 78,000 | 3,725 |
| 1996-04-16 | 1,490 | 1,490 | 1,480 | 1,490 | 52,000 | 3,725 |
| 1996-04-15 | 1,470 | 1,510 | 1,470 | 1,500 | 73,000 | 3,750 |
| 1996-04-12 | 1,490 | 1,490 | 1,470 | 1,470 | 26,000 | 3,675 |
| 1996-04-11 | 1,480 | 1,500 | 1,460 | 1,480 | 39,000 | 3,700 |
| 1996-04-10 | 1,500 | 1,500 | 1,470 | 1,490 | 126,000 | 3,725 |
| 1996-04-09 | 1,470 | 1,480 | 1,460 | 1,480 | 58,000 | 3,700 |
| 1996-04-08 | 1,470 | 1,470 | 1,440 | 1,450 | 46,000 | 3,625 |
| 1996-04-05 | 1,450 | 1,470 | 1,440 | 1,470 | 40,000 | 3,675 |
| 1996-04-04 | 1,410 | 1,460 | 1,410 | 1,450 | 66,000 | 3,625 |
| 1996-04-03 | 1,440 | 1,440 | 1,420 | 1,430 | 37,000 | 3,575 |
| 1996-04-02 | 1,460 | 1,460 | 1,430 | 1,430 | 60,000 | 3,575 |
| 1996-04-01 | 1,430 | 1,450 | 1,420 | 1,450 | 54,000 | 3,625 |
| 1996-03-29 | 1,410 | 1,420 | 1,370 | 1,390 | 176,000 | 3,475 |
| 1996-03-28 | 1,440 | 1,440 | 1,350 | 1,380 | 166,000 | 3,450 |
| 1996-03-27 | 1,440 | 1,440 | 1,430 | 1,430 | 28,000 | 3,575 |
| 1996-03-26 | 1,440 | 1,450 | 1,430 | 1,430 | 43,000 | 3,575 |
| 1996-03-25 | 1,420 | 1,440 | 1,350 | 1,350 | 43,000 | 3,375 |
| 1996-03-22 | 1,420 | 1,450 | 1,420 | 1,440 | 92,000 | 3,600 |
| 1996-03-21 | 1,440 | 1,450 | 1,400 | 1,440 | 45,000 | 3,600 |
| 1996-03-19 | 1,370 | 1,430 | 1,370 | 1,380 | 43,000 | 3,450 |
| 1996-03-18 | 1,370 | 1,400 | 1,370 | 1,400 | 24,000 | 3,500 |
| 1996-03-15 | 1,370 | 1,400 | 1,350 | 1,360 | 88,000 | 3,400 |
| 1996-03-14 | 1,330 | 1,380 | 1,330 | 1,380 | 35,000 | 3,450 |
| 1996-03-13 | 1,320 | 1,350 | 1,320 | 1,330 | 62,000 | 3,325 |
| 1996-03-12 | 1,360 | 1,360 | 1,320 | 1,320 | 31,000 | 3,300 |
| 1996-03-11 | 1,350 | 1,360 | 1,310 | 1,360 | 42,000 | 3,400 |
| 1996-03-08 | 1,400 | 1,400 | 1,360 | 1,370 | 114,000 | 3,425 |
| 1996-03-07 | 1,360 | 1,380 | 1,350 | 1,350 | 68,000 | 3,375 |
| 1996-03-06 | 1,400 | 1,400 | 1,380 | 1,400 | 43,000 | 3,500 |
| 1996-03-05 | 1,410 | 1,410 | 1,390 | 1,390 | 80,000 | 3,475 |
| 1996-03-04 | 1,440 | 1,440 | 1,410 | 1,410 | 27,000 | 3,525 |
| 1996-03-01 | 1,450 | 1,480 | 1,450 | 1,480 | 60,000 | 3,700 |
| 1996-02-29 | 1,410 | 1,450 | 1,400 | 1,450 | 54,000 | 3,625 |
| 1996-02-28 | 1,420 | 1,420 | 1,410 | 1,410 | 226,000 | 3,525 |
| 1996-02-27 | 1,440 | 1,450 | 1,420 | 1,420 | 71,000 | 3,550 |
| 1996-02-26 | 1,420 | 1,430 | 1,400 | 1,430 | 23,000 | 3,575 |
| 1996-02-23 | 1,450 | 1,450 | 1,440 | 1,440 | 27,000 | 3,600 |
| 1996-02-22 | 1,450 | 1,450 | 1,450 | 1,450 | 31,000 | 3,625 |
| 1996-02-21 | 1,460 | 1,460 | 1,450 | 1,450 | 21,000 | 3,625 |
| 1996-02-20 | 1,490 | 1,490 | 1,450 | 1,490 | 22,000 | 3,725 |
| 1996-02-19 | 1,450 | 1,500 | 1,450 | 1,500 | 67,000 | 3,750 |
| 1996-02-16 | 1,460 | 1,460 | 1,430 | 1,430 | 66,000 | 3,575 |
| 1996-02-15 | 1,460 | 1,490 | 1,450 | 1,450 | 72,000 | 3,625 |
| 1996-02-14 | 1,530 | 1,530 | 1,450 | 1,450 | 85,000 | 3,625 |
| 1996-02-13 | 1,530 | 1,550 | 1,500 | 1,500 | 50,000 | 3,750 |
| 1996-02-09 | 1,540 | 1,540 | 1,500 | 1,530 | 101,000 | 3,825 |
| 1996-02-08 | 1,490 | 1,530 | 1,490 | 1,530 | 96,000 | 3,825 |
| 1996-02-07 | 1,500 | 1,510 | 1,480 | 1,490 | 410,000 | 3,725 |
| 1996-02-06 | 1,510 | 1,520 | 1,470 | 1,500 | 142,000 | 3,750 |
| 1996-02-05 | 1,520 | 1,540 | 1,510 | 1,520 | 205,000 | 3,800 |
| 1996-02-02 | 1,490 | 1,540 | 1,480 | 1,540 | 116,000 | 3,850 |
| 1996-02-01 | 1,450 | 1,490 | 1,450 | 1,480 | 99,000 | 3,700 |
| 1996-01-31 | 1,440 | 1,450 | 1,430 | 1,450 | 51,000 | 3,625 |
| 1996-01-30 | 1,400 | 1,450 | 1,400 | 1,430 | 33,000 | 3,575 |
| 1996-01-29 | 1,430 | 1,430 | 1,410 | 1,410 | 24,000 | 3,525 |
| 1996-01-26 | 1,430 | 1,450 | 1,390 | 1,450 | 57,000 | 3,625 |
| 1996-01-25 | 1,430 | 1,450 | 1,420 | 1,430 | 97,000 | 3,575 |
| 1996-01-24 | 1,450 | 1,450 | 1,420 | 1,450 | 90,000 | 3,625 |
| 1996-01-23 | 1,430 | 1,460 | 1,430 | 1,450 | 32,000 | 3,625 |
| 1996-01-22 | 1,470 | 1,480 | 1,450 | 1,480 | 42,000 | 3,700 |
| 1996-01-19 | 1,480 | 1,480 | 1,430 | 1,480 | 73,000 | 3,700 |
| 1996-01-18 | 1,480 | 1,490 | 1,470 | 1,480 | 68,000 | 3,700 |
| 1996-01-17 | 1,470 | 1,490 | 1,470 | 1,490 | 75,000 | 3,725 |
| 1996-01-16 | 1,470 | 1,470 | 1,450 | 1,470 | 99,000 | 3,675 |
| 1996-01-12 | 1,460 | 1,460 | 1,440 | 1,460 | 90,000 | 3,650 |
| 1996-01-11 | 1,460 | 1,470 | 1,440 | 1,460 | 81,000 | 3,650 |
| 1996-01-10 | 1,440 | 1,460 | 1,430 | 1,460 | 119,000 | 3,650 |
| 1996-01-09 | 1,450 | 1,460 | 1,410 | 1,450 | 87,000 | 3,625 |
| 1996-01-08 | 1,440 | 1,460 | 1,430 | 1,460 | 119,000 | 3,650 |
| 1996-01-05 | 1,460 | 1,460 | 1,430 | 1,450 | 127,000 | 3,625 |
| 1996-01-04 | 1,440 | 1,450 | 1,440 | 1,450 | 85,000 | 3,625 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株
