4547 キッセイ薬品工業(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 | 2,290 | 2,300 | 2,270 | 2,300 | 24,000 | 2,300 |
| 1996-12-27 | 2,220 | 2,300 | 2,220 | 2,300 | 42,000 | 2,300 |
| 1996-12-26 | 2,350 | 2,350 | 2,210 | 2,220 | 73,000 | 2,220 |
| 1996-12-25 | 2,380 | 2,380 | 2,320 | 2,360 | 81,000 | 2,360 |
| 1996-12-24 | 2,410 | 2,440 | 2,390 | 2,400 | 58,000 | 2,400 |
| 1996-12-20 | 2,450 | 2,450 | 2,380 | 2,450 | 77,000 | 2,450 |
| 1996-12-19 | 2,530 | 2,560 | 2,450 | 2,450 | 26,000 | 2,450 |
| 1996-12-18 | 2,580 | 2,580 | 2,550 | 2,570 | 47,000 | 2,570 |
| 1996-12-17 | 2,590 | 2,590 | 2,530 | 2,580 | 93,000 | 2,580 |
| 1996-12-16 | 2,590 | 2,590 | 2,570 | 2,590 | 12,000 | 2,590 |
| 1996-12-13 | 2,520 | 2,570 | 2,520 | 2,570 | 51,000 | 2,570 |
| 1996-12-12 | 2,620 | 2,620 | 2,550 | 2,570 | 51,000 | 2,570 |
| 1996-12-11 | 2,680 | 2,730 | 2,620 | 2,620 | 77,000 | 2,620 |
| 1996-12-10 | 2,730 | 2,740 | 2,700 | 2,700 | 45,000 | 2,700 |
| 1996-12-09 | 2,670 | 2,730 | 2,670 | 2,700 | 46,000 | 2,700 |
| 1996-12-06 | 2,740 | 2,740 | 2,700 | 2,700 | 136,000 | 2,700 |
| 1996-12-05 | 2,650 | 2,760 | 2,650 | 2,760 | 48,000 | 2,760 |
| 1996-12-04 | 2,710 | 2,710 | 2,690 | 2,690 | 31,000 | 2,690 |
| 1996-12-03 | 2,780 | 2,780 | 2,750 | 2,750 | 77,000 | 2,750 |
| 1996-12-02 | 2,770 | 2,780 | 2,750 | 2,780 | 51,000 | 2,780 |
| 1996-11-29 | 2,770 | 2,780 | 2,760 | 2,760 | 29,000 | 2,760 |
| 1996-11-28 | 2,770 | 2,770 | 2,750 | 2,760 | 44,000 | 2,760 |
| 1996-11-27 | 2,770 | 2,780 | 2,750 | 2,770 | 36,000 | 2,770 |
| 1996-11-26 | 2,790 | 2,790 | 2,750 | 2,770 | 30,000 | 2,770 |
| 1996-11-25 | 2,760 | 2,780 | 2,740 | 2,760 | 115,000 | 2,760 |
| 1996-11-22 | 2,750 | 2,760 | 2,750 | 2,750 | 36,000 | 2,750 |
| 1996-11-21 | 2,750 | 2,760 | 2,720 | 2,760 | 37,000 | 2,760 |
| 1996-11-20 | 2,750 | 2,770 | 2,750 | 2,770 | 44,000 | 2,770 |
| 1996-11-19 | 2,800 | 2,800 | 2,750 | 2,770 | 15,000 | 2,770 |
| 1996-11-18 | 2,830 | 2,830 | 2,760 | 2,800 | 31,000 | 2,800 |
| 1996-11-15 | 2,840 | 2,840 | 2,790 | 2,830 | 29,000 | 2,830 |
| 1996-11-14 | 2,750 | 2,800 | 2,750 | 2,800 | 34,000 | 2,800 |
| 1996-11-13 | 2,750 | 2,750 | 2,730 | 2,730 | 30,000 | 2,730 |
| 1996-11-12 | 2,750 | 2,760 | 2,750 | 2,750 | 33,000 | 2,750 |
| 1996-11-11 | 2,760 | 2,790 | 2,750 | 2,750 | 24,000 | 2,750 |
| 1996-11-08 | 2,780 | 2,800 | 2,780 | 2,790 | 38,000 | 2,790 |
| 1996-11-07 | 2,810 | 2,810 | 2,800 | 2,800 | 12,000 | 2,800 |
| 1996-11-06 | 2,800 | 2,840 | 2,800 | 2,840 | 31,000 | 2,840 |
| 1996-11-05 | 2,810 | 2,810 | 2,780 | 2,800 | 17,000 | 2,800 |
| 1996-11-01 | 2,800 | 2,800 | 2,720 | 2,790 | 36,000 | 2,790 |
| 1996-10-31 | 2,810 | 2,830 | 2,800 | 2,830 | 25,000 | 2,830 |
| 1996-10-30 | 2,840 | 2,840 | 2,810 | 2,810 | 24,000 | 2,810 |
| 1996-10-29 | 2,840 | 2,850 | 2,830 | 2,850 | 20,000 | 2,850 |
| 1996-10-28 | 2,830 | 2,840 | 2,830 | 2,840 | 9,000 | 2,840 |
| 1996-10-25 | 2,890 | 2,890 | 2,840 | 2,870 | 67,000 | 2,870 |
| 1996-10-24 | 2,840 | 2,850 | 2,840 | 2,850 | 17,000 | 2,850 |
| 1996-10-23 | 2,830 | 2,840 | 2,830 | 2,840 | 50,000 | 2,840 |
| 1996-10-22 | 2,820 | 2,850 | 2,820 | 2,850 | 31,000 | 2,850 |
| 1996-10-21 | 2,830 | 2,830 | 2,800 | 2,800 | 29,000 | 2,800 |
| 1996-10-18 | 2,810 | 2,860 | 2,810 | 2,820 | 10,000 | 2,820 |
| 1996-10-17 | 2,840 | 2,840 | 2,800 | 2,810 | 44,000 | 2,810 |
| 1996-10-16 | 2,840 | 2,870 | 2,830 | 2,830 | 45,000 | 2,830 |
| 1996-10-15 | 2,820 | 2,880 | 2,820 | 2,880 | 38,000 | 2,880 |
| 1996-10-14 | 2,810 | 2,840 | 2,790 | 2,840 | 46,000 | 2,840 |
| 1996-10-11 | 2,800 | 2,800 | 2,790 | 2,800 | 15,000 | 2,800 |
| 1996-10-09 | 2,800 | 2,810 | 2,790 | 2,800 | 22,000 | 2,800 |
| 1996-10-08 | 2,800 | 2,820 | 2,790 | 2,800 | 40,000 | 2,800 |
| 1996-10-07 | 2,830 | 2,830 | 2,800 | 2,800 | 19,000 | 2,800 |
| 1996-10-04 | 2,850 | 2,850 | 2,810 | 2,820 | 29,000 | 2,820 |
| 1996-10-03 | 2,870 | 2,870 | 2,850 | 2,850 | 43,000 | 2,850 |
| 1996-10-02 | 2,870 | 2,870 | 2,850 | 2,860 | 53,000 | 2,860 |
| 1996-10-01 | 2,890 | 2,890 | 2,860 | 2,870 | 17,000 | 2,870 |
| 1996-09-30 | 2,910 | 2,910 | 2,900 | 2,900 | 13,000 | 2,900 |
| 1996-09-27 | 2,900 | 2,920 | 2,900 | 2,920 | 41,000 | 2,920 |
| 1996-09-26 | 2,850 | 2,910 | 2,850 | 2,910 | 47,000 | 2,910 |
| 1996-09-25 | 2,850 | 2,880 | 2,850 | 2,880 | 33,000 | 2,880 |
| 1996-09-24 | 2,920 | 2,920 | 2,890 | 2,900 | 24,000 | 2,900 |
| 1996-09-20 | 2,960 | 2,960 | 2,900 | 2,950 | 122,000 | 2,950 |
| 1996-09-19 | 2,950 | 2,950 | 2,880 | 2,950 | 90,000 | 2,950 |
| 1996-09-18 | 2,980 | 2,980 | 2,940 | 2,970 | 60,000 | 2,970 |
| 1996-09-17 | 2,980 | 2,980 | 2,950 | 2,960 | 19,000 | 2,960 |
| 1996-09-13 | 2,880 | 3,000 | 2,880 | 2,970 | 530,000 | 2,970 |
| 1996-09-12 | 2,880 | 2,920 | 2,850 | 2,920 | 19,000 | 2,920 |
| 1996-09-11 | 2,860 | 2,880 | 2,820 | 2,880 | 50,000 | 2,880 |
| 1996-09-10 | 2,800 | 2,860 | 2,800 | 2,860 | 105,000 | 2,860 |
| 1996-09-09 | 2,820 | 2,820 | 2,790 | 2,790 | 17,000 | 2,790 |
| 1996-09-06 | 2,800 | 2,820 | 2,790 | 2,820 | 117,000 | 2,820 |
| 1996-09-05 | 2,830 | 2,850 | 2,820 | 2,820 | 61,000 | 2,820 |
| 1996-09-04 | 2,810 | 2,830 | 2,800 | 2,830 | 23,000 | 2,830 |
| 1996-09-03 | 2,850 | 2,850 | 2,820 | 2,830 | 26,000 | 2,830 |
| 1996-09-02 | 2,810 | 2,850 | 2,810 | 2,850 | 15,000 | 2,850 |
| 1996-08-30 | 2,850 | 2,870 | 2,810 | 2,870 | 39,000 | 2,870 |
| 1996-08-29 | 2,860 | 2,880 | 2,820 | 2,860 | 149,000 | 2,860 |
| 1996-08-28 | 2,840 | 2,880 | 2,840 | 2,850 | 63,000 | 2,850 |
| 1996-08-27 | 2,820 | 2,850 | 2,820 | 2,850 | 61,000 | 2,850 |
| 1996-08-26 | 2,840 | 2,850 | 2,830 | 2,830 | 82,000 | 2,830 |
| 1996-08-23 | 2,920 | 2,920 | 2,840 | 2,840 | 112,000 | 2,840 |
| 1996-08-22 | 2,940 | 2,960 | 2,900 | 2,930 | 16,000 | 2,930 |
| 1996-08-21 | 2,880 | 2,950 | 2,880 | 2,950 | 27,000 | 2,950 |
| 1996-08-20 | 2,930 | 2,930 | 2,870 | 2,880 | 11,000 | 2,880 |
| 1996-08-19 | 2,870 | 2,900 | 2,870 | 2,900 | 30,000 | 2,900 |
| 1996-08-16 | 2,930 | 2,930 | 2,870 | 2,870 | 29,000 | 2,870 |
| 1996-08-15 | 2,910 | 2,910 | 2,850 | 2,850 | 59,000 | 2,850 |
| 1996-08-14 | 2,940 | 2,950 | 2,870 | 2,880 | 146,000 | 2,880 |
| 1996-08-13 | 2,930 | 2,940 | 2,920 | 2,940 | 37,000 | 2,940 |
| 1996-08-12 | 2,900 | 2,920 | 2,900 | 2,920 | 49,000 | 2,920 |
| 1996-08-09 | 2,910 | 2,920 | 2,900 | 2,910 | 40,000 | 2,910 |
| 1996-08-08 | 2,900 | 2,920 | 2,880 | 2,920 | 43,000 | 2,920 |
| 1996-08-07 | 3,000 | 3,000 | 2,960 | 2,960 | 80,000 | 2,960 |
| 1996-08-06 | 3,000 | 3,020 | 3,000 | 3,020 | 44,000 | 3,020 |
| 1996-08-05 | 2,970 | 3,040 | 2,970 | 3,040 | 34,000 | 3,040 |
| 1996-08-02 | 3,050 | 3,050 | 3,000 | 3,050 | 115,000 | 3,050 |
| 1996-08-01 | 3,030 | 3,040 | 3,020 | 3,020 | 20,000 | 3,020 |
| 1996-07-31 | 3,020 | 3,050 | 3,020 | 3,050 | 59,000 | 3,050 |
| 1996-07-30 | 3,030 | 3,030 | 3,020 | 3,020 | 40,000 | 3,020 |
| 1996-07-29 | 3,040 | 3,060 | 3,020 | 3,060 | 93,000 | 3,060 |
| 1996-07-26 | 3,040 | 3,060 | 3,030 | 3,050 | 24,000 | 3,050 |
| 1996-07-25 | 3,030 | 3,040 | 3,020 | 3,040 | 23,000 | 3,040 |
| 1996-07-24 | 3,030 | 3,090 | 3,020 | 3,020 | 33,000 | 3,020 |
| 1996-07-23 | 3,040 | 3,050 | 3,040 | 3,050 | 31,000 | 3,050 |
| 1996-07-22 | 3,040 | 3,060 | 3,040 | 3,040 | 25,000 | 3,040 |
| 1996-07-19 | 3,060 | 3,060 | 3,050 | 3,060 | 32,000 | 3,060 |
| 1996-07-18 | 3,040 | 3,060 | 3,040 | 3,060 | 43,000 | 3,060 |
| 1996-07-17 | 3,030 | 3,030 | 3,020 | 3,030 | 60,000 | 3,030 |
| 1996-07-16 | 3,020 | 3,040 | 3,020 | 3,030 | 50,000 | 3,030 |
| 1996-07-15 | 3,030 | 3,040 | 3,020 | 3,030 | 21,000 | 3,030 |
| 1996-07-12 | 3,040 | 3,040 | 3,030 | 3,030 | 27,000 | 3,030 |
| 1996-07-11 | 3,010 | 3,040 | 3,000 | 3,020 | 29,000 | 3,020 |
| 1996-07-10 | 3,020 | 3,020 | 3,000 | 3,000 | 55,000 | 3,000 |
| 1996-07-09 | 2,970 | 3,020 | 2,970 | 3,020 | 10,000 | 3,020 |
| 1996-07-08 | 3,030 | 3,030 | 2,960 | 3,030 | 58,000 | 3,030 |
| 1996-07-05 | 3,050 | 3,050 | 3,020 | 3,030 | 96,000 | 3,030 |
| 1996-07-04 | 3,040 | 3,060 | 3,000 | 3,050 | 75,000 | 3,050 |
| 1996-07-03 | 3,050 | 3,060 | 3,040 | 3,050 | 28,000 | 3,050 |
| 1996-07-02 | 3,090 | 3,090 | 3,030 | 3,060 | 110,000 | 3,060 |
| 1996-07-01 | 3,070 | 3,070 | 3,040 | 3,040 | 100,000 | 3,040 |
| 1996-06-28 | 3,080 | 3,090 | 3,060 | 3,070 | 122,000 | 3,070 |
| 1996-06-27 | 3,050 | 3,110 | 3,050 | 3,080 | 193,000 | 3,080 |
| 1996-06-26 | 3,020 | 3,060 | 3,020 | 3,020 | 78,000 | 3,020 |
| 1996-06-25 | 2,970 | 2,970 | 2,940 | 2,960 | 95,000 | 2,960 |
| 1996-06-24 | 2,950 | 2,960 | 2,940 | 2,950 | 57,000 | 2,950 |
| 1996-06-21 | 2,970 | 2,970 | 2,950 | 2,950 | 47,000 | 2,950 |
| 1996-06-20 | 2,990 | 2,990 | 2,950 | 2,950 | 26,000 | 2,950 |
| 1996-06-19 | 2,990 | 3,010 | 2,990 | 2,990 | 110,000 | 2,990 |
| 1996-06-18 | 3,010 | 3,020 | 3,010 | 3,010 | 44,000 | 3,010 |
| 1996-06-17 | 3,010 | 3,010 | 3,000 | 3,010 | 33,000 | 3,010 |
| 1996-06-14 | 3,020 | 3,040 | 3,010 | 3,010 | 98,000 | 3,010 |
| 1996-06-13 | 2,990 | 3,000 | 2,950 | 3,000 | 70,000 | 3,000 |
| 1996-06-12 | 2,960 | 2,960 | 2,930 | 2,940 | 27,000 | 2,940 |
| 1996-06-11 | 2,940 | 2,960 | 2,940 | 2,960 | 10,000 | 2,960 |
| 1996-06-10 | 2,950 | 2,950 | 2,910 | 2,950 | 22,000 | 2,950 |
| 1996-06-07 | 2,900 | 2,910 | 2,870 | 2,870 | 67,000 | 2,870 |
| 1996-06-06 | 2,930 | 2,930 | 2,870 | 2,870 | 58,000 | 2,870 |
| 1996-06-05 | 2,980 | 2,980 | 2,930 | 2,930 | 35,000 | 2,930 |
| 1996-06-04 | 3,080 | 3,080 | 3,020 | 3,030 | 66,000 | 3,030 |
| 1996-06-03 | 3,090 | 3,100 | 3,000 | 3,030 | 19,000 | 3,030 |
| 1996-05-31 | 2,980 | 3,120 | 2,970 | 3,120 | 55,000 | 3,120 |
| 1996-05-30 | 3,030 | 3,050 | 3,000 | 3,050 | 22,000 | 3,050 |
| 1996-05-29 | 3,040 | 3,040 | 2,990 | 3,030 | 57,000 | 3,030 |
| 1996-05-28 | 3,060 | 3,060 | 3,000 | 3,040 | 51,000 | 3,040 |
| 1996-05-27 | 2,950 | 3,040 | 2,950 | 3,040 | 76,000 | 3,040 |
| 1996-05-24 | 2,840 | 2,950 | 2,840 | 2,940 | 116,000 | 2,940 |
| 1996-05-23 | 2,900 | 2,950 | 2,900 | 2,900 | 130,000 | 2,900 |
| 1996-05-22 | 3,000 | 3,000 | 2,950 | 3,000 | 69,000 | 3,000 |
| 1996-05-21 | 3,060 | 3,060 | 3,000 | 3,050 | 58,000 | 3,050 |
| 1996-05-20 | 3,140 | 3,150 | 3,070 | 3,080 | 68,000 | 3,080 |
| 1996-05-17 | 3,200 | 3,200 | 3,150 | 3,150 | 89,000 | 3,150 |
| 1996-05-16 | 3,170 | 3,250 | 3,150 | 3,240 | 40,000 | 3,240 |
| 1996-05-15 | 3,160 | 3,170 | 3,140 | 3,150 | 23,000 | 3,150 |
| 1996-05-14 | 3,190 | 3,190 | 3,110 | 3,180 | 13,000 | 3,180 |
| 1996-05-13 | 3,170 | 3,170 | 3,160 | 3,160 | 16,000 | 3,160 |
| 1996-05-10 | 3,140 | 3,150 | 3,130 | 3,140 | 63,000 | 3,140 |
| 1996-05-09 | 3,140 | 3,140 | 3,110 | 3,140 | 76,000 | 3,140 |
| 1996-05-08 | 3,140 | 3,140 | 3,130 | 3,140 | 23,000 | 3,140 |
| 1996-05-07 | 3,200 | 3,220 | 3,150 | 3,150 | 44,000 | 3,150 |
| 1996-05-02 | 3,250 | 3,250 | 3,200 | 3,200 | 41,000 | 3,200 |
| 1996-05-01 | 3,290 | 3,290 | 3,250 | 3,250 | 16,000 | 3,250 |
| 1996-04-30 | 3,330 | 3,330 | 3,290 | 3,300 | 218,000 | 3,300 |
| 1996-04-26 | 3,340 | 3,350 | 3,300 | 3,330 | 187,000 | 3,330 |
| 1996-04-25 | 3,300 | 3,340 | 3,270 | 3,330 | 60,000 | 3,330 |
| 1996-04-24 | 3,270 | 3,300 | 3,270 | 3,270 | 26,000 | 3,270 |
| 1996-04-23 | 3,330 | 3,330 | 3,280 | 3,280 | 25,000 | 3,280 |
| 1996-04-22 | 3,350 | 3,350 | 3,330 | 3,330 | 42,000 | 3,330 |
| 1996-04-19 | 3,340 | 3,350 | 3,320 | 3,320 | 77,000 | 3,320 |
| 1996-04-18 | 3,320 | 3,350 | 3,260 | 3,350 | 138,000 | 3,350 |
| 1996-04-17 | 3,320 | 3,330 | 3,300 | 3,300 | 146,000 | 3,300 |
| 1996-04-16 | 3,270 | 3,300 | 3,270 | 3,280 | 33,000 | 3,280 |
| 1996-04-15 | 3,300 | 3,300 | 3,260 | 3,270 | 28,000 | 3,270 |
| 1996-04-12 | 3,300 | 3,300 | 3,250 | 3,250 | 48,000 | 3,250 |
| 1996-04-11 | 3,270 | 3,350 | 3,270 | 3,270 | 19,000 | 3,270 |
| 1996-04-10 | 3,380 | 3,400 | 3,360 | 3,370 | 48,000 | 3,370 |
| 1996-04-09 | 3,370 | 3,420 | 3,370 | 3,370 | 78,000 | 3,370 |
| 1996-04-08 | 3,360 | 3,370 | 3,320 | 3,370 | 53,000 | 3,370 |
| 1996-04-05 | 3,300 | 3,390 | 3,290 | 3,390 | 34,000 | 3,390 |
| 1996-04-04 | 3,230 | 3,250 | 3,200 | 3,250 | 41,000 | 3,250 |
| 1996-04-03 | 3,220 | 3,250 | 3,200 | 3,230 | 75,000 | 3,230 |
| 1996-04-02 | 3,220 | 3,220 | 3,160 | 3,160 | 35,000 | 3,160 |
| 1996-04-01 | 3,200 | 3,220 | 3,170 | 3,220 | 58,000 | 3,220 |
| 1996-03-29 | 3,190 | 3,200 | 3,180 | 3,200 | 48,000 | 3,200 |
| 1996-03-28 | 3,220 | 3,220 | 3,150 | 3,150 | 42,000 | 3,150 |
| 1996-03-27 | 3,190 | 3,230 | 3,180 | 3,210 | 91,000 | 3,210 |
| 1996-03-26 | 3,110 | 3,240 | 3,110 | 3,220 | 97,000 | 3,220 |
| 1996-03-25 | 3,390 | 3,430 | 3,340 | 3,420 | 112,000 | 3,109.09 |
| 1996-03-22 | 3,260 | 3,300 | 3,250 | 3,290 | 78,000 | 2,990.91 |
| 1996-03-21 | 3,230 | 3,280 | 3,200 | 3,250 | 53,000 | 2,954.55 |
| 1996-03-19 | 3,150 | 3,180 | 3,100 | 3,180 | 32,000 | 2,890.91 |
| 1996-03-18 | 3,090 | 3,130 | 3,070 | 3,100 | 64,000 | 2,818.18 |
| 1996-03-15 | 3,060 | 3,110 | 3,050 | 3,090 | 98,000 | 2,809.09 |
| 1996-03-14 | 3,150 | 3,150 | 3,050 | 3,060 | 148,000 | 2,781.82 |
| 1996-03-13 | 3,200 | 3,200 | 3,150 | 3,150 | 28,000 | 2,863.64 |
| 1996-03-12 | 3,220 | 3,240 | 3,200 | 3,220 | 44,000 | 2,927.27 |
| 1996-03-11 | 3,210 | 3,230 | 3,210 | 3,210 | 22,000 | 2,918.18 |
| 1996-03-08 | 3,290 | 3,320 | 3,240 | 3,280 | 125,000 | 2,981.82 |
| 1996-03-07 | 3,300 | 3,350 | 3,240 | 3,350 | 95,000 | 3,045.45 |
| 1996-03-06 | 3,330 | 3,350 | 3,310 | 3,310 | 72,000 | 3,009.09 |
| 1996-03-05 | 3,320 | 3,350 | 3,300 | 3,320 | 57,000 | 3,018.18 |
| 1996-03-04 | 3,380 | 3,380 | 3,320 | 3,320 | 46,000 | 3,018.18 |
| 1996-03-01 | 3,340 | 3,340 | 3,290 | 3,300 | 38,000 | 3,000 |
| 1996-02-29 | 3,300 | 3,370 | 3,270 | 3,370 | 44,000 | 3,063.64 |
| 1996-02-28 | 3,260 | 3,310 | 3,260 | 3,300 | 80,000 | 3,000 |
| 1996-02-27 | 3,300 | 3,300 | 3,250 | 3,300 | 11,000 | 3,000 |
| 1996-02-26 | 3,260 | 3,270 | 3,260 | 3,260 | 23,000 | 2,963.64 |
| 1996-02-23 | 3,280 | 3,300 | 3,260 | 3,260 | 76,000 | 2,963.64 |
| 1996-02-22 | 3,290 | 3,290 | 3,240 | 3,260 | 81,000 | 2,963.64 |
| 1996-02-21 | 3,250 | 3,270 | 3,240 | 3,260 | 75,000 | 2,963.64 |
| 1996-02-20 | 3,290 | 3,300 | 3,250 | 3,250 | 68,000 | 2,954.55 |
| 1996-02-19 | 3,300 | 3,300 | 3,280 | 3,280 | 10,000 | 2,981.82 |
| 1996-02-16 | 3,310 | 3,310 | 3,300 | 3,300 | 26,000 | 3,000 |
| 1996-02-15 | 3,320 | 3,350 | 3,300 | 3,340 | 20,000 | 3,036.36 |
| 1996-02-14 | 3,370 | 3,400 | 3,320 | 3,320 | 24,000 | 3,018.18 |
| 1996-02-13 | 3,410 | 3,420 | 3,360 | 3,400 | 66,000 | 3,090.91 |
| 1996-02-09 | 3,420 | 3,420 | 3,410 | 3,420 | 88,000 | 3,109.09 |
| 1996-02-08 | 3,450 | 3,450 | 3,400 | 3,420 | 42,000 | 3,109.09 |
| 1996-02-07 | 3,470 | 3,470 | 3,450 | 3,460 | 43,000 | 3,145.45 |
| 1996-02-06 | 3,500 | 3,500 | 3,470 | 3,470 | 81,000 | 3,154.55 |
| 1996-02-05 | 3,480 | 3,500 | 3,460 | 3,500 | 165,000 | 3,181.82 |
| 1996-02-02 | 3,500 | 3,530 | 3,480 | 3,480 | 164,000 | 3,163.64 |
| 1996-02-01 | 3,490 | 3,510 | 3,460 | 3,490 | 215,000 | 3,172.73 |
| 1996-01-31 | 3,520 | 3,530 | 3,460 | 3,460 | 118,000 | 3,145.45 |
| 1996-01-30 | 3,480 | 3,530 | 3,470 | 3,490 | 104,000 | 3,172.73 |
| 1996-01-29 | 3,370 | 3,500 | 3,370 | 3,440 | 140,000 | 3,127.27 |
| 1996-01-26 | 3,350 | 3,370 | 3,320 | 3,360 | 108,000 | 3,054.55 |
| 1996-01-25 | 3,240 | 3,320 | 3,220 | 3,310 | 65,000 | 3,009.09 |
| 1996-01-24 | 3,220 | 3,250 | 3,220 | 3,240 | 87,000 | 2,945.45 |
| 1996-01-23 | 3,220 | 3,240 | 3,200 | 3,220 | 92,000 | 2,927.27 |
| 1996-01-22 | 3,280 | 3,280 | 3,190 | 3,250 | 135,000 | 2,954.55 |
| 1996-01-19 | 3,290 | 3,300 | 3,270 | 3,290 | 112,000 | 2,990.91 |
| 1996-01-18 | 3,310 | 3,330 | 3,290 | 3,290 | 72,000 | 2,990.91 |
| 1996-01-17 | 3,300 | 3,350 | 3,250 | 3,250 | 125,000 | 2,954.55 |
| 1996-01-16 | 3,270 | 3,280 | 3,220 | 3,280 | 127,000 | 2,981.82 |
| 1996-01-12 | 3,140 | 3,200 | 3,140 | 3,180 | 172,000 | 2,890.91 |
| 1996-01-11 | 3,100 | 3,170 | 3,100 | 3,140 | 76,000 | 2,854.55 |
| 1996-01-10 | 3,000 | 3,100 | 2,990 | 3,100 | 168,000 | 2,818.18 |
| 1996-01-09 | 3,060 | 3,060 | 3,000 | 3,040 | 52,000 | 2,763.64 |
| 1996-01-08 | 3,110 | 3,110 | 3,050 | 3,080 | 37,000 | 2,800 |
| 1996-01-05 | 3,160 | 3,160 | 3,130 | 3,130 | 34,000 | 2,845.45 |
| 1996-01-04 | 3,150 | 3,150 | 3,120 | 3,140 | 31,000 | 2,854.55 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株