4911 (株)資生堂 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 | 1,340 | 1,340 | 1,330 | 1,340 | 318,000 | 1,340 |
| 1996-12-27 | 1,340 | 1,340 | 1,330 | 1,340 | 793,000 | 1,340 |
| 1996-12-26 | 1,340 | 1,340 | 1,330 | 1,340 | 471,000 | 1,340 |
| 1996-12-25 | 1,330 | 1,340 | 1,330 | 1,340 | 574,000 | 1,340 |
| 1996-12-24 | 1,340 | 1,340 | 1,330 | 1,330 | 751,000 | 1,330 |
| 1996-12-20 | 1,340 | 1,340 | 1,330 | 1,340 | 542,000 | 1,340 |
| 1996-12-19 | 1,340 | 1,350 | 1,330 | 1,340 | 1,016,000 | 1,340 |
| 1996-12-18 | 1,350 | 1,350 | 1,340 | 1,350 | 975,000 | 1,350 |
| 1996-12-17 | 1,340 | 1,350 | 1,340 | 1,340 | 401,000 | 1,340 |
| 1996-12-16 | 1,340 | 1,350 | 1,340 | 1,350 | 429,000 | 1,350 |
| 1996-12-13 | 1,340 | 1,350 | 1,340 | 1,340 | 565,000 | 1,340 |
| 1996-12-12 | 1,350 | 1,360 | 1,350 | 1,350 | 500,000 | 1,350 |
| 1996-12-11 | 1,370 | 1,370 | 1,360 | 1,360 | 718,000 | 1,360 |
| 1996-12-10 | 1,380 | 1,380 | 1,370 | 1,370 | 923,000 | 1,370 |
| 1996-12-09 | 1,370 | 1,380 | 1,370 | 1,380 | 246,000 | 1,380 |
| 1996-12-06 | 1,380 | 1,380 | 1,360 | 1,370 | 1,150,000 | 1,370 |
| 1996-12-05 | 1,370 | 1,380 | 1,370 | 1,380 | 1,452,000 | 1,380 |
| 1996-12-04 | 1,350 | 1,370 | 1,350 | 1,370 | 454,000 | 1,370 |
| 1996-12-03 | 1,370 | 1,370 | 1,350 | 1,360 | 401,000 | 1,360 |
| 1996-12-02 | 1,370 | 1,380 | 1,370 | 1,370 | 70,000 | 1,370 |
| 1996-11-29 | 1,370 | 1,380 | 1,360 | 1,370 | 497,000 | 1,370 |
| 1996-11-28 | 1,370 | 1,380 | 1,360 | 1,370 | 1,083,000 | 1,370 |
| 1996-11-27 | 1,370 | 1,370 | 1,360 | 1,360 | 288,000 | 1,360 |
| 1996-11-26 | 1,370 | 1,370 | 1,360 | 1,370 | 393,000 | 1,370 |
| 1996-11-25 | 1,370 | 1,370 | 1,360 | 1,360 | 329,000 | 1,360 |
| 1996-11-22 | 1,370 | 1,370 | 1,360 | 1,360 | 504,000 | 1,360 |
| 1996-11-21 | 1,380 | 1,380 | 1,370 | 1,380 | 278,000 | 1,380 |
| 1996-11-20 | 1,370 | 1,380 | 1,370 | 1,370 | 346,000 | 1,370 |
| 1996-11-19 | 1,370 | 1,370 | 1,360 | 1,360 | 335,000 | 1,360 |
| 1996-11-18 | 1,370 | 1,370 | 1,360 | 1,360 | 770,000 | 1,360 |
| 1996-11-15 | 1,360 | 1,370 | 1,360 | 1,370 | 1,583,000 | 1,370 |
| 1996-11-14 | 1,350 | 1,360 | 1,350 | 1,360 | 740,000 | 1,360 |
| 1996-11-13 | 1,350 | 1,350 | 1,340 | 1,350 | 198,000 | 1,350 |
| 1996-11-12 | 1,350 | 1,350 | 1,340 | 1,350 | 403,000 | 1,350 |
| 1996-11-11 | 1,350 | 1,350 | 1,340 | 1,340 | 187,000 | 1,340 |
| 1996-11-08 | 1,340 | 1,350 | 1,330 | 1,350 | 222,000 | 1,350 |
| 1996-11-07 | 1,350 | 1,350 | 1,330 | 1,330 | 511,000 | 1,330 |
| 1996-11-06 | 1,340 | 1,350 | 1,340 | 1,340 | 843,000 | 1,340 |
| 1996-11-05 | 1,340 | 1,350 | 1,340 | 1,340 | 327,000 | 1,340 |
| 1996-11-01 | 1,330 | 1,340 | 1,330 | 1,340 | 261,000 | 1,340 |
| 1996-10-31 | 1,330 | 1,340 | 1,330 | 1,330 | 98,000 | 1,330 |
| 1996-10-30 | 1,330 | 1,330 | 1,330 | 1,330 | 134,000 | 1,330 |
| 1996-10-29 | 1,330 | 1,340 | 1,330 | 1,330 | 164,000 | 1,330 |
| 1996-10-28 | 1,340 | 1,340 | 1,330 | 1,330 | 130,000 | 1,330 |
| 1996-10-25 | 1,330 | 1,340 | 1,330 | 1,340 | 217,000 | 1,340 |
| 1996-10-24 | 1,350 | 1,350 | 1,340 | 1,350 | 255,000 | 1,350 |
| 1996-10-23 | 1,340 | 1,350 | 1,340 | 1,350 | 451,000 | 1,350 |
| 1996-10-22 | 1,350 | 1,360 | 1,340 | 1,350 | 394,000 | 1,350 |
| 1996-10-21 | 1,360 | 1,360 | 1,340 | 1,360 | 297,000 | 1,360 |
| 1996-10-18 | 1,360 | 1,360 | 1,350 | 1,360 | 550,000 | 1,360 |
| 1996-10-17 | 1,350 | 1,350 | 1,340 | 1,350 | 328,000 | 1,350 |
| 1996-10-16 | 1,350 | 1,350 | 1,340 | 1,350 | 370,000 | 1,350 |
| 1996-10-15 | 1,350 | 1,350 | 1,340 | 1,350 | 496,000 | 1,350 |
| 1996-10-14 | 1,350 | 1,350 | 1,340 | 1,340 | 350,000 | 1,340 |
| 1996-10-11 | 1,350 | 1,350 | 1,340 | 1,340 | 570,000 | 1,340 |
| 1996-10-09 | 1,350 | 1,350 | 1,340 | 1,350 | 167,000 | 1,350 |
| 1996-10-08 | 1,350 | 1,360 | 1,340 | 1,350 | 341,000 | 1,350 |
| 1996-10-07 | 1,360 | 1,360 | 1,350 | 1,350 | 101,000 | 1,350 |
| 1996-10-04 | 1,360 | 1,360 | 1,350 | 1,360 | 432,000 | 1,360 |
| 1996-10-03 | 1,360 | 1,360 | 1,350 | 1,360 | 226,000 | 1,360 |
| 1996-10-02 | 1,360 | 1,360 | 1,350 | 1,360 | 488,000 | 1,360 |
| 1996-10-01 | 1,350 | 1,360 | 1,340 | 1,350 | 249,000 | 1,350 |
| 1996-09-30 | 1,360 | 1,360 | 1,340 | 1,340 | 450,000 | 1,340 |
| 1996-09-27 | 1,350 | 1,360 | 1,350 | 1,350 | 524,000 | 1,350 |
| 1996-09-26 | 1,330 | 1,350 | 1,320 | 1,340 | 1,019,000 | 1,340 |
| 1996-09-25 | 1,320 | 1,330 | 1,320 | 1,320 | 47,000 | 1,320 |
| 1996-09-24 | 1,340 | 1,340 | 1,320 | 1,320 | 415,000 | 1,320 |
| 1996-09-20 | 1,330 | 1,340 | 1,320 | 1,340 | 314,000 | 1,340 |
| 1996-09-19 | 1,320 | 1,330 | 1,310 | 1,330 | 1,262,000 | 1,330 |
| 1996-09-18 | 1,330 | 1,340 | 1,320 | 1,330 | 1,100,000 | 1,330 |
| 1996-09-17 | 1,320 | 1,330 | 1,310 | 1,330 | 503,000 | 1,330 |
| 1996-09-13 | 1,310 | 1,320 | 1,300 | 1,310 | 660,000 | 1,310 |
| 1996-09-12 | 1,330 | 1,330 | 1,310 | 1,320 | 436,000 | 1,320 |
| 1996-09-11 | 1,330 | 1,330 | 1,320 | 1,330 | 244,000 | 1,330 |
| 1996-09-10 | 1,330 | 1,330 | 1,320 | 1,330 | 253,000 | 1,330 |
| 1996-09-09 | 1,320 | 1,330 | 1,320 | 1,330 | 99,000 | 1,330 |
| 1996-09-06 | 1,320 | 1,330 | 1,310 | 1,320 | 193,000 | 1,320 |
| 1996-09-05 | 1,320 | 1,330 | 1,320 | 1,320 | 355,000 | 1,320 |
| 1996-09-04 | 1,310 | 1,330 | 1,310 | 1,320 | 554,000 | 1,320 |
| 1996-09-03 | 1,310 | 1,320 | 1,310 | 1,320 | 410,000 | 1,320 |
| 1996-09-02 | 1,330 | 1,330 | 1,320 | 1,330 | 257,000 | 1,330 |
| 1996-08-30 | 1,320 | 1,330 | 1,310 | 1,320 | 463,000 | 1,320 |
| 1996-08-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,736,000 | 1,330 |
| 1996-08-28 | 1,330 | 1,340 | 1,330 | 1,330 | 1,797,000 | 1,330 |
| 1996-08-27 | 1,340 | 1,350 | 1,330 | 1,330 | 93,000 | 1,330 |
| 1996-08-26 | 1,350 | 1,350 | 1,330 | 1,330 | 189,000 | 1,330 |
| 1996-08-23 | 1,340 | 1,350 | 1,340 | 1,340 | 600,000 | 1,340 |
| 1996-08-22 | 1,350 | 1,350 | 1,330 | 1,340 | 170,000 | 1,340 |
| 1996-08-21 | 1,340 | 1,350 | 1,330 | 1,340 | 186,000 | 1,340 |
| 1996-08-20 | 1,340 | 1,340 | 1,330 | 1,330 | 160,000 | 1,330 |
| 1996-08-19 | 1,330 | 1,340 | 1,330 | 1,330 | 506,000 | 1,330 |
| 1996-08-16 | 1,330 | 1,330 | 1,320 | 1,320 | 292,000 | 1,320 |
| 1996-08-15 | 1,340 | 1,350 | 1,330 | 1,340 | 427,000 | 1,340 |
| 1996-08-14 | 1,330 | 1,340 | 1,320 | 1,330 | 351,000 | 1,330 |
| 1996-08-13 | 1,330 | 1,340 | 1,330 | 1,340 | 515,000 | 1,340 |
| 1996-08-12 | 1,330 | 1,340 | 1,330 | 1,340 | 171,000 | 1,340 |
| 1996-08-09 | 1,340 | 1,350 | 1,330 | 1,330 | 627,000 | 1,330 |
| 1996-08-08 | 1,350 | 1,360 | 1,340 | 1,340 | 1,155,000 | 1,340 |
| 1996-08-07 | 1,360 | 1,360 | 1,350 | 1,360 | 329,000 | 1,360 |
| 1996-08-06 | 1,360 | 1,370 | 1,350 | 1,360 | 489,000 | 1,360 |
| 1996-08-05 | 1,360 | 1,370 | 1,360 | 1,370 | 179,000 | 1,370 |
| 1996-08-02 | 1,360 | 1,370 | 1,360 | 1,360 | 462,000 | 1,360 |
| 1996-08-01 | 1,360 | 1,360 | 1,350 | 1,350 | 430,000 | 1,350 |
| 1996-07-31 | 1,360 | 1,370 | 1,360 | 1,360 | 506,000 | 1,360 |
| 1996-07-30 | 1,360 | 1,360 | 1,350 | 1,350 | 336,000 | 1,350 |
| 1996-07-29 | 1,370 | 1,370 | 1,360 | 1,360 | 190,000 | 1,360 |
| 1996-07-26 | 1,360 | 1,370 | 1,350 | 1,360 | 190,000 | 1,360 |
| 1996-07-25 | 1,350 | 1,360 | 1,340 | 1,360 | 477,000 | 1,360 |
| 1996-07-24 | 1,350 | 1,350 | 1,340 | 1,340 | 359,000 | 1,340 |
| 1996-07-23 | 1,350 | 1,360 | 1,340 | 1,350 | 738,000 | 1,350 |
| 1996-07-22 | 1,370 | 1,370 | 1,350 | 1,350 | 389,000 | 1,350 |
| 1996-07-19 | 1,360 | 1,370 | 1,360 | 1,360 | 270,000 | 1,360 |
| 1996-07-18 | 1,370 | 1,370 | 1,360 | 1,360 | 281,000 | 1,360 |
| 1996-07-17 | 1,370 | 1,370 | 1,360 | 1,360 | 131,000 | 1,360 |
| 1996-07-16 | 1,380 | 1,380 | 1,360 | 1,370 | 353,000 | 1,370 |
| 1996-07-15 | 1,380 | 1,390 | 1,380 | 1,380 | 417,000 | 1,380 |
| 1996-07-12 | 1,380 | 1,390 | 1,370 | 1,390 | 898,000 | 1,390 |
| 1996-07-11 | 1,390 | 1,390 | 1,370 | 1,390 | 707,000 | 1,390 |
| 1996-07-10 | 1,380 | 1,390 | 1,380 | 1,380 | 625,000 | 1,380 |
| 1996-07-09 | 1,390 | 1,390 | 1,380 | 1,380 | 331,000 | 1,380 |
| 1996-07-08 | 1,400 | 1,400 | 1,390 | 1,400 | 688,000 | 1,400 |
| 1996-07-05 | 1,400 | 1,410 | 1,400 | 1,400 | 811,000 | 1,400 |
| 1996-07-04 | 1,400 | 1,410 | 1,400 | 1,410 | 408,000 | 1,410 |
| 1996-07-03 | 1,410 | 1,410 | 1,400 | 1,410 | 881,000 | 1,410 |
| 1996-07-02 | 1,410 | 1,410 | 1,400 | 1,400 | 929,000 | 1,400 |
| 1996-07-01 | 1,410 | 1,420 | 1,400 | 1,410 | 583,000 | 1,410 |
| 1996-06-28 | 1,410 | 1,410 | 1,400 | 1,400 | 814,000 | 1,400 |
| 1996-06-27 | 1,410 | 1,410 | 1,400 | 1,410 | 624,000 | 1,410 |
| 1996-06-26 | 1,410 | 1,410 | 1,400 | 1,410 | 543,000 | 1,410 |
| 1996-06-25 | 1,400 | 1,410 | 1,400 | 1,400 | 796,000 | 1,400 |
| 1996-06-24 | 1,410 | 1,410 | 1,400 | 1,410 | 330,000 | 1,410 |
| 1996-06-21 | 1,410 | 1,420 | 1,400 | 1,410 | 2,140,000 | 1,410 |
| 1996-06-20 | 1,400 | 1,410 | 1,390 | 1,410 | 1,057,000 | 1,410 |
| 1996-06-19 | 1,400 | 1,410 | 1,390 | 1,400 | 1,555,000 | 1,400 |
| 1996-06-18 | 1,390 | 1,400 | 1,380 | 1,400 | 414,000 | 1,400 |
| 1996-06-17 | 1,390 | 1,400 | 1,380 | 1,380 | 560,000 | 1,380 |
| 1996-06-14 | 1,390 | 1,400 | 1,380 | 1,380 | 3,134,000 | 1,380 |
| 1996-06-13 | 1,360 | 1,390 | 1,360 | 1,370 | 2,557,000 | 1,370 |
| 1996-06-12 | 1,350 | 1,370 | 1,350 | 1,370 | 1,487,000 | 1,370 |
| 1996-06-11 | 1,330 | 1,350 | 1,330 | 1,340 | 455,000 | 1,340 |
| 1996-06-10 | 1,340 | 1,340 | 1,320 | 1,330 | 282,000 | 1,330 |
| 1996-06-07 | 1,330 | 1,330 | 1,320 | 1,320 | 250,000 | 1,320 |
| 1996-06-06 | 1,340 | 1,350 | 1,320 | 1,320 | 265,000 | 1,320 |
| 1996-06-05 | 1,340 | 1,350 | 1,340 | 1,350 | 270,000 | 1,350 |
| 1996-06-04 | 1,340 | 1,350 | 1,340 | 1,350 | 435,000 | 1,350 |
| 1996-06-03 | 1,340 | 1,350 | 1,330 | 1,340 | 724,000 | 1,340 |
| 1996-05-31 | 1,320 | 1,340 | 1,310 | 1,340 | 620,000 | 1,340 |
| 1996-05-30 | 1,330 | 1,330 | 1,320 | 1,320 | 240,000 | 1,320 |
| 1996-05-29 | 1,320 | 1,330 | 1,310 | 1,330 | 210,000 | 1,330 |
| 1996-05-28 | 1,320 | 1,320 | 1,310 | 1,320 | 114,000 | 1,320 |
| 1996-05-27 | 1,320 | 1,320 | 1,310 | 1,320 | 179,000 | 1,320 |
| 1996-05-24 | 1,330 | 1,330 | 1,320 | 1,320 | 1,429,000 | 1,320 |
| 1996-05-23 | 1,330 | 1,330 | 1,320 | 1,330 | 1,233,000 | 1,330 |
| 1996-05-22 | 1,330 | 1,340 | 1,320 | 1,330 | 586,000 | 1,330 |
| 1996-05-21 | 1,320 | 1,330 | 1,310 | 1,330 | 353,000 | 1,330 |
| 1996-05-20 | 1,340 | 1,340 | 1,320 | 1,320 | 368,000 | 1,320 |
| 1996-05-17 | 1,330 | 1,340 | 1,310 | 1,340 | 743,000 | 1,340 |
| 1996-05-16 | 1,330 | 1,340 | 1,320 | 1,340 | 688,000 | 1,340 |
| 1996-05-15 | 1,300 | 1,330 | 1,300 | 1,320 | 654,000 | 1,320 |
| 1996-05-14 | 1,320 | 1,320 | 1,300 | 1,300 | 315,000 | 1,300 |
| 1996-05-13 | 1,340 | 1,340 | 1,320 | 1,320 | 413,000 | 1,320 |
| 1996-05-10 | 1,320 | 1,330 | 1,320 | 1,320 | 439,000 | 1,320 |
| 1996-05-09 | 1,320 | 1,350 | 1,320 | 1,330 | 1,248,000 | 1,330 |
| 1996-05-08 | 1,320 | 1,330 | 1,310 | 1,320 | 634,000 | 1,320 |
| 1996-05-07 | 1,310 | 1,330 | 1,300 | 1,320 | 1,296,000 | 1,320 |
| 1996-05-02 | 1,320 | 1,340 | 1,310 | 1,340 | 854,000 | 1,340 |
| 1996-05-01 | 1,320 | 1,340 | 1,320 | 1,320 | 602,000 | 1,320 |
| 1996-04-30 | 1,310 | 1,320 | 1,300 | 1,320 | 482,000 | 1,320 |
| 1996-04-26 | 1,320 | 1,320 | 1,300 | 1,320 | 1,286,000 | 1,320 |
| 1996-04-25 | 1,310 | 1,320 | 1,290 | 1,310 | 1,209,000 | 1,310 |
| 1996-04-24 | 1,290 | 1,300 | 1,290 | 1,300 | 336,000 | 1,300 |
| 1996-04-23 | 1,280 | 1,290 | 1,270 | 1,290 | 404,000 | 1,290 |
| 1996-04-22 | 1,260 | 1,270 | 1,260 | 1,270 | 337,000 | 1,270 |
| 1996-04-19 | 1,240 | 1,260 | 1,240 | 1,260 | 529,000 | 1,260 |
| 1996-04-18 | 1,250 | 1,250 | 1,240 | 1,240 | 418,000 | 1,240 |
| 1996-04-17 | 1,240 | 1,250 | 1,240 | 1,250 | 915,000 | 1,250 |
| 1996-04-16 | 1,240 | 1,250 | 1,230 | 1,230 | 1,082,000 | 1,230 |
| 1996-04-15 | 1,210 | 1,230 | 1,210 | 1,230 | 574,000 | 1,230 |
| 1996-04-12 | 1,240 | 1,240 | 1,210 | 1,210 | 571,000 | 1,210 |
| 1996-04-11 | 1,250 | 1,260 | 1,240 | 1,240 | 441,000 | 1,240 |
| 1996-04-10 | 1,280 | 1,280 | 1,260 | 1,270 | 436,000 | 1,270 |
| 1996-04-09 | 1,270 | 1,280 | 1,260 | 1,270 | 275,000 | 1,270 |
| 1996-04-08 | 1,270 | 1,270 | 1,260 | 1,270 | 141,000 | 1,270 |
| 1996-04-05 | 1,270 | 1,270 | 1,250 | 1,270 | 536,000 | 1,270 |
| 1996-04-04 | 1,250 | 1,280 | 1,250 | 1,270 | 473,000 | 1,270 |
| 1996-04-03 | 1,250 | 1,260 | 1,250 | 1,250 | 705,000 | 1,250 |
| 1996-04-02 | 1,240 | 1,260 | 1,230 | 1,250 | 461,000 | 1,250 |
| 1996-04-01 | 1,260 | 1,270 | 1,250 | 1,250 | 343,000 | 1,250 |
| 1996-03-29 | 1,270 | 1,280 | 1,260 | 1,260 | 550,000 | 1,260 |
| 1996-03-28 | 1,240 | 1,270 | 1,240 | 1,270 | 643,000 | 1,270 |
| 1996-03-27 | 1,220 | 1,240 | 1,210 | 1,240 | 450,000 | 1,240 |
| 1996-03-26 | 1,210 | 1,240 | 1,210 | 1,210 | 338,000 | 1,210 |
| 1996-03-25 | 1,190 | 1,220 | 1,190 | 1,210 | 210,000 | 1,210 |
| 1996-03-22 | 1,220 | 1,220 | 1,210 | 1,210 | 1,281,000 | 1,210 |
| 1996-03-21 | 1,210 | 1,220 | 1,200 | 1,220 | 1,335,000 | 1,220 |
| 1996-03-19 | 1,210 | 1,220 | 1,200 | 1,210 | 202,000 | 1,210 |
| 1996-03-18 | 1,180 | 1,210 | 1,170 | 1,210 | 299,000 | 1,210 |
| 1996-03-15 | 1,140 | 1,160 | 1,140 | 1,160 | 379,000 | 1,160 |
| 1996-03-14 | 1,130 | 1,150 | 1,130 | 1,150 | 206,000 | 1,150 |
| 1996-03-13 | 1,160 | 1,160 | 1,130 | 1,140 | 274,000 | 1,140 |
| 1996-03-12 | 1,160 | 1,160 | 1,150 | 1,160 | 269,000 | 1,160 |
| 1996-03-11 | 1,160 | 1,160 | 1,140 | 1,150 | 237,000 | 1,150 |
| 1996-03-08 | 1,150 | 1,170 | 1,140 | 1,170 | 945,000 | 1,170 |
| 1996-03-07 | 1,170 | 1,180 | 1,140 | 1,140 | 206,000 | 1,140 |
| 1996-03-06 | 1,180 | 1,180 | 1,160 | 1,170 | 303,000 | 1,170 |
| 1996-03-05 | 1,190 | 1,200 | 1,180 | 1,180 | 322,000 | 1,180 |
| 1996-03-04 | 1,210 | 1,220 | 1,200 | 1,200 | 314,000 | 1,200 |
| 1996-03-01 | 1,200 | 1,210 | 1,190 | 1,200 | 284,000 | 1,200 |
| 1996-02-29 | 1,180 | 1,200 | 1,180 | 1,190 | 269,000 | 1,190 |
| 1996-02-28 | 1,170 | 1,190 | 1,170 | 1,170 | 276,000 | 1,170 |
| 1996-02-27 | 1,170 | 1,180 | 1,150 | 1,160 | 94,000 | 1,160 |
| 1996-02-26 | 1,180 | 1,190 | 1,170 | 1,190 | 151,000 | 1,190 |
| 1996-02-23 | 1,170 | 1,180 | 1,160 | 1,180 | 443,000 | 1,180 |
| 1996-02-22 | 1,160 | 1,160 | 1,140 | 1,150 | 202,000 | 1,150 |
| 1996-02-21 | 1,170 | 1,170 | 1,150 | 1,160 | 311,000 | 1,160 |
| 1996-02-20 | 1,170 | 1,170 | 1,160 | 1,170 | 109,000 | 1,170 |
| 1996-02-19 | 1,170 | 1,190 | 1,170 | 1,170 | 221,000 | 1,170 |
| 1996-02-16 | 1,190 | 1,200 | 1,170 | 1,180 | 231,000 | 1,180 |
| 1996-02-15 | 1,210 | 1,210 | 1,180 | 1,180 | 180,000 | 1,180 |
| 1996-02-14 | 1,220 | 1,220 | 1,200 | 1,200 | 216,000 | 1,200 |
| 1996-02-13 | 1,220 | 1,230 | 1,200 | 1,210 | 785,000 | 1,210 |
| 1996-02-09 | 1,200 | 1,210 | 1,190 | 1,200 | 257,000 | 1,200 |
| 1996-02-08 | 1,200 | 1,210 | 1,190 | 1,210 | 179,000 | 1,210 |
| 1996-02-07 | 1,180 | 1,200 | 1,180 | 1,200 | 474,000 | 1,200 |
| 1996-02-06 | 1,190 | 1,200 | 1,180 | 1,190 | 234,000 | 1,190 |
| 1996-02-05 | 1,200 | 1,200 | 1,170 | 1,200 | 344,000 | 1,200 |
| 1996-02-02 | 1,200 | 1,210 | 1,190 | 1,210 | 496,000 | 1,210 |
| 1996-02-01 | 1,170 | 1,200 | 1,170 | 1,200 | 688,000 | 1,200 |
| 1996-01-31 | 1,180 | 1,190 | 1,140 | 1,160 | 1,117,000 | 1,160 |
| 1996-01-30 | 1,210 | 1,230 | 1,190 | 1,200 | 889,000 | 1,200 |
| 1996-01-29 | 1,220 | 1,230 | 1,220 | 1,220 | 194,000 | 1,220 |
| 1996-01-26 | 1,240 | 1,240 | 1,220 | 1,230 | 687,000 | 1,230 |
| 1996-01-25 | 1,230 | 1,260 | 1,230 | 1,250 | 1,087,000 | 1,250 |
| 1996-01-24 | 1,230 | 1,230 | 1,220 | 1,230 | 687,000 | 1,230 |
| 1996-01-23 | 1,230 | 1,240 | 1,220 | 1,220 | 726,000 | 1,220 |
| 1996-01-22 | 1,210 | 1,220 | 1,200 | 1,210 | 256,000 | 1,210 |
| 1996-01-19 | 1,220 | 1,220 | 1,200 | 1,200 | 269,000 | 1,200 |
| 1996-01-18 | 1,230 | 1,240 | 1,220 | 1,230 | 311,000 | 1,230 |
| 1996-01-17 | 1,220 | 1,240 | 1,210 | 1,240 | 407,000 | 1,240 |
| 1996-01-16 | 1,210 | 1,210 | 1,190 | 1,210 | 272,000 | 1,210 |
| 1996-01-12 | 1,180 | 1,200 | 1,170 | 1,190 | 250,000 | 1,190 |
| 1996-01-11 | 1,220 | 1,220 | 1,190 | 1,200 | 329,000 | 1,200 |
| 1996-01-10 | 1,220 | 1,230 | 1,200 | 1,230 | 349,000 | 1,230 |
| 1996-01-09 | 1,240 | 1,240 | 1,210 | 1,220 | 411,000 | 1,220 |
| 1996-01-08 | 1,260 | 1,260 | 1,240 | 1,250 | 223,000 | 1,250 |
| 1996-01-05 | 1,260 | 1,270 | 1,240 | 1,260 | 239,000 | 1,260 |
| 1996-01-04 | 1,240 | 1,270 | 1,240 | 1,270 | 286,000 | 1,270 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
