5938 (株)LIXIL 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 | 3,150 | 3,200 | 3,130 | 3,200 | 66,000 | 3,200 |
| 1996-12-27 | 3,170 | 3,190 | 3,120 | 3,190 | 41,000 | 3,190 |
| 1996-12-26 | 3,230 | 3,240 | 3,100 | 3,150 | 356,000 | 3,150 |
| 1996-12-25 | 3,150 | 3,190 | 3,140 | 3,180 | 227,000 | 3,180 |
| 1996-12-24 | 3,160 | 3,180 | 3,150 | 3,160 | 131,000 | 3,160 |
| 1996-12-20 | 3,170 | 3,200 | 3,130 | 3,200 | 157,000 | 3,200 |
| 1996-12-19 | 3,180 | 3,180 | 3,120 | 3,120 | 187,000 | 3,120 |
| 1996-12-18 | 3,170 | 3,170 | 3,160 | 3,170 | 113,000 | 3,170 |
| 1996-12-17 | 3,190 | 3,190 | 3,170 | 3,170 | 71,000 | 3,170 |
| 1996-12-16 | 3,170 | 3,200 | 3,160 | 3,190 | 165,000 | 3,190 |
| 1996-12-13 | 3,150 | 3,170 | 3,140 | 3,150 | 278,000 | 3,150 |
| 1996-12-12 | 3,190 | 3,190 | 3,160 | 3,160 | 95,000 | 3,160 |
| 1996-12-11 | 3,200 | 3,200 | 3,190 | 3,190 | 36,000 | 3,190 |
| 1996-12-10 | 3,240 | 3,250 | 3,210 | 3,210 | 118,000 | 3,210 |
| 1996-12-09 | 3,200 | 3,240 | 3,180 | 3,240 | 52,000 | 3,240 |
| 1996-12-06 | 3,250 | 3,260 | 3,190 | 3,200 | 220,000 | 3,200 |
| 1996-12-05 | 3,220 | 3,250 | 3,220 | 3,240 | 105,000 | 3,240 |
| 1996-12-04 | 3,230 | 3,260 | 3,220 | 3,240 | 111,000 | 3,240 |
| 1996-12-03 | 3,280 | 3,280 | 3,260 | 3,280 | 84,000 | 3,280 |
| 1996-12-02 | 3,230 | 3,250 | 3,230 | 3,240 | 102,000 | 3,240 |
| 1996-11-29 | 3,270 | 3,300 | 3,270 | 3,280 | 136,000 | 3,280 |
| 1996-11-28 | 3,290 | 3,290 | 3,270 | 3,280 | 103,000 | 3,280 |
| 1996-11-27 | 3,280 | 3,300 | 3,260 | 3,300 | 38,000 | 3,300 |
| 1996-11-26 | 3,330 | 3,330 | 3,260 | 3,330 | 68,000 | 3,330 |
| 1996-11-25 | 3,340 | 3,340 | 3,300 | 3,330 | 107,000 | 3,330 |
| 1996-11-22 | 3,310 | 3,350 | 3,300 | 3,350 | 207,000 | 3,350 |
| 1996-11-21 | 3,240 | 3,290 | 3,240 | 3,280 | 56,000 | 3,280 |
| 1996-11-20 | 3,250 | 3,250 | 3,230 | 3,250 | 111,000 | 3,250 |
| 1996-11-19 | 3,220 | 3,230 | 3,210 | 3,230 | 62,000 | 3,230 |
| 1996-11-18 | 3,240 | 3,240 | 3,200 | 3,200 | 77,000 | 3,200 |
| 1996-11-15 | 3,200 | 3,250 | 3,200 | 3,250 | 48,000 | 3,250 |
| 1996-11-14 | 3,230 | 3,250 | 3,220 | 3,250 | 203,000 | 3,250 |
| 1996-11-13 | 3,230 | 3,270 | 3,220 | 3,230 | 26,000 | 3,230 |
| 1996-11-12 | 3,240 | 3,250 | 3,200 | 3,220 | 67,000 | 3,220 |
| 1996-11-11 | 3,290 | 3,300 | 3,280 | 3,290 | 68,000 | 3,290 |
| 1996-11-08 | 3,260 | 3,330 | 3,260 | 3,300 | 35,000 | 3,300 |
| 1996-11-07 | 3,340 | 3,350 | 3,300 | 3,300 | 66,000 | 3,300 |
| 1996-11-06 | 3,330 | 3,350 | 3,320 | 3,350 | 185,000 | 3,350 |
| 1996-11-05 | 3,320 | 3,340 | 3,320 | 3,340 | 118,000 | 3,340 |
| 1996-11-01 | 3,270 | 3,340 | 3,270 | 3,340 | 147,000 | 3,340 |
| 1996-10-31 | 3,290 | 3,290 | 3,270 | 3,270 | 70,000 | 3,270 |
| 1996-10-30 | 3,320 | 3,320 | 3,270 | 3,290 | 146,000 | 3,290 |
| 1996-10-29 | 3,310 | 3,320 | 3,310 | 3,310 | 89,000 | 3,310 |
| 1996-10-28 | 3,290 | 3,310 | 3,290 | 3,310 | 207,000 | 3,310 |
| 1996-10-25 | 3,240 | 3,290 | 3,230 | 3,290 | 108,000 | 3,290 |
| 1996-10-24 | 3,300 | 3,310 | 3,280 | 3,290 | 131,000 | 3,290 |
| 1996-10-23 | 3,290 | 3,300 | 3,260 | 3,300 | 154,000 | 3,300 |
| 1996-10-22 | 3,310 | 3,320 | 3,310 | 3,310 | 86,000 | 3,310 |
| 1996-10-21 | 3,320 | 3,330 | 3,300 | 3,320 | 141,000 | 3,320 |
| 1996-10-18 | 3,300 | 3,320 | 3,290 | 3,320 | 124,000 | 3,320 |
| 1996-10-17 | 3,290 | 3,300 | 3,280 | 3,300 | 191,000 | 3,300 |
| 1996-10-16 | 3,230 | 3,260 | 3,190 | 3,260 | 85,000 | 3,260 |
| 1996-10-15 | 3,140 | 3,190 | 3,140 | 3,190 | 176,000 | 3,190 |
| 1996-10-14 | 3,140 | 3,150 | 3,100 | 3,140 | 75,000 | 3,140 |
| 1996-10-11 | 3,160 | 3,160 | 3,110 | 3,150 | 122,000 | 3,150 |
| 1996-10-09 | 3,220 | 3,220 | 3,150 | 3,160 | 153,000 | 3,160 |
| 1996-10-08 | 3,280 | 3,280 | 3,240 | 3,280 | 84,000 | 3,280 |
| 1996-10-07 | 3,250 | 3,300 | 3,220 | 3,300 | 50,000 | 3,300 |
| 1996-10-04 | 3,280 | 3,300 | 3,270 | 3,280 | 92,000 | 3,280 |
| 1996-10-03 | 3,300 | 3,330 | 3,300 | 3,330 | 62,000 | 3,330 |
| 1996-10-02 | 3,290 | 3,300 | 3,270 | 3,300 | 133,000 | 3,300 |
| 1996-10-01 | 3,250 | 3,290 | 3,250 | 3,290 | 54,000 | 3,290 |
| 1996-09-30 | 3,300 | 3,300 | 3,260 | 3,300 | 49,000 | 3,300 |
| 1996-09-27 | 3,250 | 3,300 | 3,200 | 3,300 | 102,000 | 3,300 |
| 1996-09-26 | 3,230 | 3,270 | 3,230 | 3,250 | 68,000 | 3,250 |
| 1996-09-25 | 3,220 | 3,260 | 3,220 | 3,260 | 54,000 | 3,260 |
| 1996-09-24 | 3,240 | 3,280 | 3,200 | 3,280 | 107,000 | 3,280 |
| 1996-09-20 | 3,340 | 3,340 | 3,250 | 3,250 | 67,000 | 3,250 |
| 1996-09-19 | 3,280 | 3,350 | 3,270 | 3,350 | 132,000 | 3,350 |
| 1996-09-18 | 3,340 | 3,340 | 3,280 | 3,300 | 76,000 | 3,300 |
| 1996-09-17 | 3,330 | 3,370 | 3,310 | 3,350 | 229,000 | 3,350 |
| 1996-09-13 | 3,270 | 3,300 | 3,260 | 3,300 | 181,000 | 3,300 |
| 1996-09-12 | 3,250 | 3,280 | 3,250 | 3,270 | 269,000 | 3,270 |
| 1996-09-11 | 3,260 | 3,290 | 3,240 | 3,240 | 51,000 | 3,240 |
| 1996-09-10 | 3,240 | 3,290 | 3,230 | 3,290 | 92,000 | 3,290 |
| 1996-09-09 | 3,270 | 3,270 | 3,170 | 3,220 | 66,000 | 3,220 |
| 1996-09-06 | 3,200 | 3,250 | 3,150 | 3,250 | 65,000 | 3,250 |
| 1996-09-05 | 3,140 | 3,230 | 3,140 | 3,230 | 130,000 | 3,230 |
| 1996-09-04 | 3,130 | 3,160 | 3,110 | 3,140 | 250,000 | 3,140 |
| 1996-09-03 | 3,120 | 3,120 | 3,080 | 3,120 | 115,000 | 3,120 |
| 1996-09-02 | 3,070 | 3,090 | 3,070 | 3,080 | 63,000 | 3,080 |
| 1996-08-30 | 3,100 | 3,100 | 3,090 | 3,100 | 155,000 | 3,100 |
| 1996-08-29 | 3,110 | 3,130 | 3,090 | 3,090 | 185,000 | 3,090 |
| 1996-08-28 | 3,200 | 3,200 | 3,110 | 3,140 | 166,000 | 3,140 |
| 1996-08-27 | 3,150 | 3,180 | 3,150 | 3,170 | 41,000 | 3,170 |
| 1996-08-26 | 3,230 | 3,240 | 3,160 | 3,170 | 227,000 | 3,170 |
| 1996-08-23 | 3,260 | 3,270 | 3,220 | 3,220 | 102,000 | 3,220 |
| 1996-08-22 | 3,290 | 3,290 | 3,250 | 3,260 | 206,000 | 3,260 |
| 1996-08-21 | 3,200 | 3,260 | 3,200 | 3,240 | 117,000 | 3,240 |
| 1996-08-20 | 3,280 | 3,280 | 3,220 | 3,220 | 130,000 | 3,220 |
| 1996-08-19 | 3,270 | 3,290 | 3,260 | 3,270 | 109,000 | 3,270 |
| 1996-08-16 | 3,320 | 3,320 | 3,280 | 3,290 | 109,000 | 3,290 |
| 1996-08-15 | 3,330 | 3,350 | 3,320 | 3,350 | 80,000 | 3,350 |
| 1996-08-14 | 3,290 | 3,330 | 3,290 | 3,330 | 33,000 | 3,330 |
| 1996-08-13 | 3,320 | 3,320 | 3,290 | 3,300 | 104,000 | 3,300 |
| 1996-08-12 | 3,310 | 3,310 | 3,290 | 3,300 | 57,000 | 3,300 |
| 1996-08-09 | 3,310 | 3,310 | 3,290 | 3,310 | 111,000 | 3,310 |
| 1996-08-08 | 3,270 | 3,340 | 3,270 | 3,340 | 235,000 | 3,340 |
| 1996-08-07 | 3,210 | 3,250 | 3,200 | 3,220 | 88,000 | 3,220 |
| 1996-08-06 | 3,260 | 3,260 | 3,190 | 3,190 | 144,000 | 3,190 |
| 1996-08-05 | 3,290 | 3,360 | 3,290 | 3,300 | 97,000 | 3,300 |
| 1996-08-02 | 3,320 | 3,330 | 3,290 | 3,320 | 194,000 | 3,320 |
| 1996-08-01 | 3,200 | 3,250 | 3,200 | 3,250 | 66,000 | 3,250 |
| 1996-07-31 | 3,250 | 3,260 | 3,230 | 3,260 | 111,000 | 3,260 |
| 1996-07-30 | 3,230 | 3,300 | 3,220 | 3,300 | 81,000 | 3,300 |
| 1996-07-29 | 3,230 | 3,280 | 3,180 | 3,180 | 91,000 | 3,180 |
| 1996-07-26 | 3,320 | 3,340 | 3,230 | 3,230 | 228,000 | 3,230 |
| 1996-07-25 | 3,320 | 3,320 | 3,240 | 3,240 | 138,000 | 3,240 |
| 1996-07-24 | 3,320 | 3,350 | 3,280 | 3,280 | 116,000 | 3,280 |
| 1996-07-23 | 3,340 | 3,370 | 3,320 | 3,370 | 102,000 | 3,370 |
| 1996-07-22 | 3,380 | 3,380 | 3,300 | 3,360 | 160,000 | 3,360 |
| 1996-07-19 | 3,380 | 3,380 | 3,310 | 3,330 | 195,000 | 3,330 |
| 1996-07-18 | 3,370 | 3,390 | 3,340 | 3,380 | 158,000 | 3,380 |
| 1996-07-17 | 3,420 | 3,420 | 3,380 | 3,420 | 162,000 | 3,420 |
| 1996-07-16 | 3,380 | 3,420 | 3,380 | 3,420 | 158,000 | 3,420 |
| 1996-07-15 | 3,430 | 3,430 | 3,390 | 3,430 | 115,000 | 3,430 |
| 1996-07-12 | 3,430 | 3,440 | 3,400 | 3,430 | 319,000 | 3,430 |
| 1996-07-11 | 3,400 | 3,450 | 3,400 | 3,450 | 367,000 | 3,450 |
| 1996-07-10 | 3,380 | 3,400 | 3,380 | 3,400 | 400,000 | 3,400 |
| 1996-07-09 | 3,380 | 3,400 | 3,370 | 3,380 | 237,000 | 3,380 |
| 1996-07-08 | 3,390 | 3,400 | 3,370 | 3,390 | 300,000 | 3,390 |
| 1996-07-05 | 3,400 | 3,420 | 3,380 | 3,400 | 769,000 | 3,400 |
| 1996-07-04 | 3,250 | 3,330 | 3,250 | 3,330 | 502,000 | 3,330 |
| 1996-07-03 | 3,240 | 3,240 | 3,220 | 3,230 | 166,000 | 3,230 |
| 1996-07-02 | 3,240 | 3,280 | 3,230 | 3,260 | 203,000 | 3,260 |
| 1996-07-01 | 3,200 | 3,260 | 3,170 | 3,230 | 144,000 | 3,230 |
| 1996-06-28 | 3,280 | 3,280 | 3,170 | 3,230 | 185,000 | 3,230 |
| 1996-06-27 | 3,260 | 3,280 | 3,230 | 3,280 | 131,000 | 3,280 |
| 1996-06-26 | 3,300 | 3,330 | 3,260 | 3,260 | 145,000 | 3,260 |
| 1996-06-25 | 3,330 | 3,340 | 3,300 | 3,330 | 225,000 | 3,330 |
| 1996-06-24 | 3,290 | 3,340 | 3,270 | 3,330 | 264,000 | 3,330 |
| 1996-06-21 | 3,230 | 3,280 | 3,230 | 3,260 | 379,000 | 3,260 |
| 1996-06-20 | 3,190 | 3,230 | 3,190 | 3,230 | 196,000 | 3,230 |
| 1996-06-19 | 3,160 | 3,180 | 3,150 | 3,180 | 248,000 | 3,180 |
| 1996-06-18 | 3,180 | 3,190 | 3,150 | 3,170 | 114,000 | 3,170 |
| 1996-06-17 | 3,210 | 3,220 | 3,180 | 3,180 | 142,000 | 3,180 |
| 1996-06-14 | 3,160 | 3,250 | 3,160 | 3,220 | 567,000 | 3,220 |
| 1996-06-13 | 3,200 | 3,210 | 3,170 | 3,180 | 133,000 | 3,180 |
| 1996-06-12 | 3,130 | 3,160 | 3,130 | 3,160 | 197,000 | 3,160 |
| 1996-06-11 | 3,080 | 3,090 | 3,080 | 3,090 | 102,000 | 3,090 |
| 1996-06-10 | 3,090 | 3,090 | 3,080 | 3,090 | 137,000 | 3,090 |
| 1996-06-07 | 3,090 | 3,100 | 3,080 | 3,080 | 169,000 | 3,080 |
| 1996-06-06 | 3,070 | 3,100 | 3,070 | 3,090 | 340,000 | 3,090 |
| 1996-06-05 | 3,100 | 3,110 | 3,060 | 3,070 | 173,000 | 3,070 |
| 1996-06-04 | 3,120 | 3,130 | 3,110 | 3,130 | 183,000 | 3,130 |
| 1996-06-03 | 3,160 | 3,170 | 3,110 | 3,120 | 382,000 | 3,120 |
| 1996-05-31 | 3,180 | 3,200 | 3,130 | 3,160 | 154,000 | 3,160 |
| 1996-05-30 | 3,150 | 3,170 | 3,150 | 3,150 | 127,000 | 3,150 |
| 1996-05-29 | 3,210 | 3,210 | 3,160 | 3,170 | 211,000 | 3,170 |
| 1996-05-28 | 3,200 | 3,210 | 3,170 | 3,210 | 82,000 | 3,210 |
| 1996-05-27 | 3,170 | 3,200 | 3,160 | 3,200 | 87,000 | 3,200 |
| 1996-05-24 | 3,200 | 3,220 | 3,150 | 3,220 | 81,000 | 3,220 |
| 1996-05-23 | 3,200 | 3,230 | 3,130 | 3,180 | 97,000 | 3,180 |
| 1996-05-22 | 3,230 | 3,230 | 3,150 | 3,220 | 190,000 | 3,220 |
| 1996-05-21 | 3,190 | 3,240 | 3,190 | 3,230 | 110,000 | 3,230 |
| 1996-05-20 | 3,130 | 3,150 | 3,090 | 3,090 | 450,000 | 3,090 |
| 1996-05-17 | 3,160 | 3,210 | 3,150 | 3,200 | 344,000 | 3,200 |
| 1996-05-16 | 3,260 | 3,280 | 3,220 | 3,260 | 524,000 | 3,260 |
| 1996-05-15 | 3,220 | 3,250 | 3,220 | 3,240 | 161,000 | 3,240 |
| 1996-05-14 | 3,210 | 3,230 | 3,200 | 3,210 | 109,000 | 3,210 |
| 1996-05-13 | 3,220 | 3,250 | 3,220 | 3,230 | 124,000 | 3,230 |
| 1996-05-10 | 3,260 | 3,260 | 3,230 | 3,230 | 213,000 | 3,230 |
| 1996-05-09 | 3,270 | 3,270 | 3,250 | 3,270 | 335,000 | 3,270 |
| 1996-05-08 | 3,240 | 3,280 | 3,240 | 3,270 | 209,000 | 3,270 |
| 1996-05-07 | 3,240 | 3,240 | 3,220 | 3,240 | 135,000 | 3,240 |
| 1996-05-02 | 3,250 | 3,250 | 3,230 | 3,250 | 174,000 | 3,250 |
| 1996-05-01 | 3,250 | 3,260 | 3,230 | 3,230 | 327,000 | 3,230 |
| 1996-04-30 | 3,290 | 3,290 | 3,230 | 3,250 | 355,000 | 3,250 |
| 1996-04-26 | 3,300 | 3,310 | 3,250 | 3,290 | 558,000 | 3,290 |
| 1996-04-25 | 3,400 | 3,400 | 3,290 | 3,400 | 426,000 | 3,400 |
| 1996-04-24 | 3,440 | 3,460 | 3,430 | 3,450 | 258,000 | 3,450 |
| 1996-04-23 | 3,420 | 3,450 | 3,420 | 3,420 | 282,000 | 3,420 |
| 1996-04-22 | 3,410 | 3,410 | 3,390 | 3,390 | 124,000 | 3,390 |
| 1996-04-19 | 3,440 | 3,440 | 3,390 | 3,410 | 187,000 | 3,410 |
| 1996-04-18 | 3,370 | 3,440 | 3,360 | 3,440 | 199,000 | 3,440 |
| 1996-04-17 | 3,390 | 3,390 | 3,350 | 3,380 | 54,000 | 3,380 |
| 1996-04-16 | 3,380 | 3,390 | 3,340 | 3,340 | 304,000 | 3,340 |
| 1996-04-15 | 3,390 | 3,390 | 3,370 | 3,370 | 193,000 | 3,370 |
| 1996-04-12 | 3,360 | 3,380 | 3,340 | 3,350 | 293,000 | 3,350 |
| 1996-04-11 | 3,390 | 3,390 | 3,350 | 3,360 | 434,000 | 3,360 |
| 1996-04-10 | 3,450 | 3,450 | 3,430 | 3,440 | 205,000 | 3,440 |
| 1996-04-09 | 3,480 | 3,480 | 3,370 | 3,400 | 353,000 | 3,400 |
| 1996-04-08 | 3,430 | 3,500 | 3,420 | 3,500 | 69,000 | 3,500 |
| 1996-04-05 | 3,470 | 3,490 | 3,420 | 3,480 | 148,000 | 3,480 |
| 1996-04-04 | 3,430 | 3,460 | 3,420 | 3,450 | 134,000 | 3,450 |
| 1996-04-03 | 3,410 | 3,420 | 3,390 | 3,420 | 161,000 | 3,420 |
| 1996-04-02 | 3,370 | 3,400 | 3,320 | 3,320 | 410,000 | 3,320 |
| 1996-04-01 | 3,340 | 3,400 | 3,340 | 3,370 | 400,000 | 3,370 |
| 1996-03-29 | 3,320 | 3,370 | 3,300 | 3,340 | 366,000 | 3,340 |
| 1996-03-28 | 3,310 | 3,330 | 3,280 | 3,310 | 222,000 | 3,310 |
| 1996-03-27 | 3,340 | 3,340 | 3,280 | 3,310 | 169,000 | 3,310 |
| 1996-03-26 | 3,300 | 3,380 | 3,260 | 3,320 | 119,000 | 3,320 |
| 1996-03-25 | 3,240 | 3,300 | 3,210 | 3,300 | 162,000 | 3,300 |
| 1996-03-22 | 3,230 | 3,260 | 3,200 | 3,260 | 138,000 | 3,260 |
| 1996-03-21 | 3,280 | 3,300 | 3,180 | 3,230 | 235,000 | 3,230 |
| 1996-03-19 | 3,360 | 3,380 | 3,260 | 3,280 | 266,000 | 3,280 |
| 1996-03-18 | 3,230 | 3,280 | 3,180 | 3,260 | 83,000 | 3,260 |
| 1996-03-15 | 3,170 | 3,190 | 3,150 | 3,180 | 188,000 | 3,180 |
| 1996-03-14 | 3,150 | 3,150 | 3,120 | 3,150 | 76,000 | 3,150 |
| 1996-03-13 | 3,160 | 3,170 | 3,150 | 3,150 | 83,000 | 3,150 |
| 1996-03-12 | 3,170 | 3,190 | 3,140 | 3,170 | 85,000 | 3,170 |
| 1996-03-11 | 3,170 | 3,170 | 3,120 | 3,170 | 39,000 | 3,170 |
| 1996-03-08 | 3,120 | 3,170 | 3,120 | 3,170 | 388,000 | 3,170 |
| 1996-03-07 | 3,160 | 3,170 | 3,130 | 3,170 | 172,000 | 3,170 |
| 1996-03-06 | 3,160 | 3,160 | 3,120 | 3,150 | 69,000 | 3,150 |
| 1996-03-05 | 3,230 | 3,240 | 3,160 | 3,160 | 117,000 | 3,160 |
| 1996-03-04 | 3,280 | 3,280 | 3,200 | 3,240 | 41,000 | 3,240 |
| 1996-03-01 | 3,200 | 3,250 | 3,200 | 3,240 | 117,000 | 3,240 |
| 1996-02-29 | 3,220 | 3,250 | 3,210 | 3,230 | 47,000 | 3,230 |
| 1996-02-28 | 3,200 | 3,230 | 3,200 | 3,200 | 116,000 | 3,200 |
| 1996-02-27 | 3,190 | 3,200 | 3,120 | 3,200 | 111,000 | 3,200 |
| 1996-02-26 | 3,170 | 3,170 | 3,120 | 3,150 | 176,000 | 3,150 |
| 1996-02-23 | 3,120 | 3,190 | 3,120 | 3,170 | 277,000 | 3,170 |
| 1996-02-22 | 3,190 | 3,190 | 3,170 | 3,170 | 303,000 | 3,170 |
| 1996-02-21 | 3,230 | 3,230 | 3,100 | 3,190 | 191,000 | 3,190 |
| 1996-02-20 | 3,330 | 3,350 | 3,260 | 3,320 | 62,000 | 3,320 |
| 1996-02-19 | 3,360 | 3,370 | 3,350 | 3,370 | 52,000 | 3,370 |
| 1996-02-16 | 3,300 | 3,370 | 3,290 | 3,370 | 77,000 | 3,370 |
| 1996-02-15 | 3,290 | 3,330 | 3,270 | 3,310 | 71,000 | 3,310 |
| 1996-02-14 | 3,270 | 3,330 | 3,270 | 3,270 | 144,000 | 3,270 |
| 1996-02-13 | 3,370 | 3,370 | 3,210 | 3,220 | 214,000 | 3,220 |
| 1996-02-09 | 3,450 | 3,450 | 3,370 | 3,370 | 165,000 | 3,370 |
| 1996-02-08 | 3,500 | 3,500 | 3,400 | 3,460 | 85,000 | 3,460 |
| 1996-02-07 | 3,490 | 3,500 | 3,470 | 3,500 | 128,000 | 3,500 |
| 1996-02-06 | 3,490 | 3,490 | 3,440 | 3,480 | 113,000 | 3,480 |
| 1996-02-05 | 3,450 | 3,480 | 3,420 | 3,480 | 85,000 | 3,480 |
| 1996-02-02 | 3,540 | 3,540 | 3,480 | 3,480 | 141,000 | 3,480 |
| 1996-02-01 | 3,490 | 3,500 | 3,480 | 3,500 | 134,000 | 3,500 |
| 1996-01-31 | 3,480 | 3,540 | 3,480 | 3,520 | 131,000 | 3,520 |
| 1996-01-30 | 3,540 | 3,550 | 3,490 | 3,490 | 77,000 | 3,490 |
| 1996-01-29 | 3,520 | 3,550 | 3,500 | 3,500 | 75,000 | 3,500 |
| 1996-01-26 | 3,470 | 3,510 | 3,470 | 3,500 | 163,000 | 3,500 |
| 1996-01-25 | 3,500 | 3,500 | 3,470 | 3,500 | 318,000 | 3,500 |
| 1996-01-24 | 3,470 | 3,550 | 3,470 | 3,550 | 420,000 | 3,550 |
| 1996-01-23 | 3,430 | 3,430 | 3,400 | 3,420 | 280,000 | 3,420 |
| 1996-01-22 | 3,490 | 3,490 | 3,330 | 3,380 | 99,000 | 3,380 |
| 1996-01-19 | 3,490 | 3,490 | 3,420 | 3,490 | 66,000 | 3,490 |
| 1996-01-18 | 3,520 | 3,540 | 3,470 | 3,490 | 285,000 | 3,490 |
| 1996-01-17 | 3,400 | 3,540 | 3,380 | 3,480 | 180,000 | 3,480 |
| 1996-01-16 | 3,330 | 3,350 | 3,300 | 3,350 | 279,000 | 3,350 |
| 1996-01-12 | 3,360 | 3,370 | 3,320 | 3,320 | 245,000 | 3,320 |
| 1996-01-11 | 3,490 | 3,490 | 3,310 | 3,330 | 237,000 | 3,330 |
| 1996-01-10 | 3,490 | 3,540 | 3,460 | 3,540 | 88,000 | 3,540 |
| 1996-01-09 | 3,530 | 3,540 | 3,450 | 3,540 | 152,000 | 3,540 |
| 1996-01-08 | 3,560 | 3,560 | 3,500 | 3,550 | 164,000 | 3,550 |
| 1996-01-05 | 3,590 | 3,590 | 3,550 | 3,590 | 236,000 | 3,590 |
| 1996-01-04 | 3,500 | 3,610 | 3,490 | 3,610 | 263,000 | 3,610 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株
