6366 千代田化工建設(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 | 749 | 751 | 735 | 751 | 89,000 | 1,502 |
| 1996-12-27 | 741 | 751 | 730 | 751 | 162,000 | 1,502 |
| 1996-12-26 | 752 | 752 | 700 | 731 | 322,000 | 1,462 |
| 1996-12-25 | 766 | 775 | 725 | 744 | 425,000 | 1,488 |
| 1996-12-24 | 760 | 771 | 757 | 757 | 533,000 | 1,514 |
| 1996-12-20 | 817 | 822 | 757 | 757 | 327,000 | 1,514 |
| 1996-12-19 | 844 | 845 | 815 | 815 | 248,000 | 1,630 |
| 1996-12-18 | 848 | 850 | 844 | 844 | 133,000 | 1,688 |
| 1996-12-17 | 849 | 852 | 839 | 852 | 375,000 | 1,704 |
| 1996-12-16 | 863 | 863 | 850 | 850 | 209,000 | 1,700 |
| 1996-12-13 | 853 | 853 | 820 | 844 | 1,732,000 | 1,688 |
| 1996-12-12 | 848 | 859 | 848 | 859 | 175,000 | 1,718 |
| 1996-12-11 | 854 | 865 | 849 | 858 | 591,000 | 1,716 |
| 1996-12-10 | 861 | 861 | 855 | 858 | 182,000 | 1,716 |
| 1996-12-09 | 851 | 851 | 836 | 850 | 381,000 | 1,700 |
| 1996-12-06 | 887 | 887 | 815 | 821 | 399,000 | 1,642 |
| 1996-12-05 | 915 | 915 | 880 | 880 | 429,000 | 1,760 |
| 1996-12-04 | 944 | 950 | 905 | 915 | 320,000 | 1,830 |
| 1996-12-03 | 935 | 945 | 933 | 944 | 188,000 | 1,888 |
| 1996-12-02 | 971 | 978 | 932 | 932 | 159,000 | 1,864 |
| 1996-11-29 | 975 | 990 | 970 | 970 | 359,000 | 1,940 |
| 1996-11-28 | 982 | 982 | 955 | 968 | 388,000 | 1,936 |
| 1996-11-27 | 1,010 | 1,010 | 982 | 990 | 173,000 | 1,980 |
| 1996-11-26 | 1,020 | 1,020 | 1,000 | 1,020 | 248,000 | 2,040 |
| 1996-11-25 | 1,030 | 1,040 | 1,000 | 1,020 | 217,000 | 2,040 |
| 1996-11-22 | 1,000 | 1,030 | 1,000 | 1,030 | 255,000 | 2,060 |
| 1996-11-21 | 1,020 | 1,030 | 995 | 1,000 | 397,000 | 2,000 |
| 1996-11-20 | 1,040 | 1,050 | 1,020 | 1,030 | 197,000 | 2,060 |
| 1996-11-19 | 1,020 | 1,040 | 1,010 | 1,030 | 181,000 | 2,060 |
| 1996-11-18 | 1,040 | 1,040 | 1,010 | 1,010 | 169,000 | 2,020 |
| 1996-11-15 | 1,050 | 1,050 | 1,040 | 1,050 | 230,000 | 2,100 |
| 1996-11-14 | 1,050 | 1,050 | 1,020 | 1,020 | 338,000 | 2,040 |
| 1996-11-13 | 1,100 | 1,100 | 1,060 | 1,060 | 164,000 | 2,120 |
| 1996-11-12 | 1,070 | 1,110 | 1,070 | 1,110 | 262,000 | 2,220 |
| 1996-11-11 | 1,100 | 1,100 | 1,080 | 1,090 | 206,000 | 2,180 |
| 1996-11-08 | 1,050 | 1,100 | 1,050 | 1,100 | 504,000 | 2,200 |
| 1996-11-07 | 1,090 | 1,090 | 1,030 | 1,050 | 381,000 | 2,100 |
| 1996-11-06 | 1,090 | 1,090 | 1,070 | 1,070 | 292,000 | 2,140 |
| 1996-11-05 | 1,070 | 1,080 | 1,060 | 1,080 | 169,000 | 2,160 |
| 1996-11-01 | 1,090 | 1,090 | 1,040 | 1,040 | 473,000 | 2,080 |
| 1996-10-31 | 1,090 | 1,100 | 1,070 | 1,080 | 272,000 | 2,160 |
| 1996-10-30 | 1,110 | 1,120 | 1,080 | 1,090 | 277,000 | 2,180 |
| 1996-10-29 | 1,130 | 1,130 | 1,110 | 1,130 | 189,000 | 2,260 |
| 1996-10-28 | 1,110 | 1,130 | 1,110 | 1,130 | 124,000 | 2,260 |
| 1996-10-25 | 1,130 | 1,140 | 1,100 | 1,130 | 155,000 | 2,260 |
| 1996-10-24 | 1,140 | 1,150 | 1,130 | 1,140 | 180,000 | 2,280 |
| 1996-10-23 | 1,110 | 1,150 | 1,110 | 1,150 | 292,000 | 2,300 |
| 1996-10-22 | 1,130 | 1,140 | 1,110 | 1,110 | 221,000 | 2,220 |
| 1996-10-21 | 1,170 | 1,170 | 1,160 | 1,160 | 100,000 | 2,320 |
| 1996-10-18 | 1,150 | 1,200 | 1,150 | 1,180 | 386,000 | 2,360 |
| 1996-10-17 | 1,150 | 1,150 | 1,140 | 1,140 | 127,000 | 2,280 |
| 1996-10-16 | 1,150 | 1,160 | 1,140 | 1,150 | 164,000 | 2,300 |
| 1996-10-15 | 1,130 | 1,140 | 1,120 | 1,140 | 354,000 | 2,280 |
| 1996-10-14 | 1,120 | 1,130 | 1,110 | 1,120 | 121,000 | 2,240 |
| 1996-10-11 | 1,140 | 1,140 | 1,110 | 1,110 | 314,000 | 2,220 |
| 1996-10-09 | 1,130 | 1,140 | 1,100 | 1,120 | 180,000 | 2,240 |
| 1996-10-08 | 1,130 | 1,160 | 1,130 | 1,140 | 109,000 | 2,280 |
| 1996-10-07 | 1,150 | 1,150 | 1,140 | 1,150 | 175,000 | 2,300 |
| 1996-10-04 | 1,160 | 1,170 | 1,140 | 1,140 | 259,000 | 2,280 |
| 1996-10-03 | 1,190 | 1,190 | 1,170 | 1,170 | 133,000 | 2,340 |
| 1996-10-02 | 1,190 | 1,190 | 1,170 | 1,180 | 214,000 | 2,360 |
| 1996-10-01 | 1,190 | 1,200 | 1,170 | 1,180 | 108,000 | 2,360 |
| 1996-09-30 | 1,210 | 1,220 | 1,190 | 1,210 | 95,000 | 2,420 |
| 1996-09-27 | 1,190 | 1,220 | 1,190 | 1,210 | 178,000 | 2,420 |
| 1996-09-26 | 1,180 | 1,200 | 1,170 | 1,200 | 234,000 | 2,400 |
| 1996-09-25 | 1,170 | 1,180 | 1,150 | 1,180 | 188,000 | 2,360 |
| 1996-09-24 | 1,190 | 1,230 | 1,180 | 1,180 | 249,000 | 2,360 |
| 1996-09-20 | 1,200 | 1,210 | 1,190 | 1,190 | 264,000 | 2,380 |
| 1996-09-19 | 1,170 | 1,200 | 1,160 | 1,200 | 332,000 | 2,400 |
| 1996-09-18 | 1,170 | 1,180 | 1,160 | 1,180 | 196,000 | 2,360 |
| 1996-09-17 | 1,130 | 1,180 | 1,130 | 1,180 | 408,000 | 2,360 |
| 1996-09-13 | 1,120 | 1,130 | 1,110 | 1,120 | 1,834,000 | 2,240 |
| 1996-09-12 | 1,130 | 1,140 | 1,120 | 1,130 | 141,000 | 2,260 |
| 1996-09-11 | 1,110 | 1,140 | 1,110 | 1,140 | 226,000 | 2,280 |
| 1996-09-10 | 1,120 | 1,120 | 1,080 | 1,110 | 663,000 | 2,220 |
| 1996-09-09 | 1,090 | 1,100 | 1,070 | 1,090 | 1,126,000 | 2,180 |
| 1996-09-06 | 1,180 | 1,180 | 1,170 | 1,170 | 103,000 | 2,340 |
| 1996-09-05 | 1,180 | 1,200 | 1,180 | 1,200 | 133,000 | 2,400 |
| 1996-09-04 | 1,180 | 1,190 | 1,170 | 1,180 | 166,000 | 2,360 |
| 1996-09-03 | 1,170 | 1,180 | 1,150 | 1,160 | 192,000 | 2,320 |
| 1996-09-02 | 1,170 | 1,190 | 1,170 | 1,170 | 194,000 | 2,340 |
| 1996-08-30 | 1,200 | 1,220 | 1,160 | 1,170 | 331,000 | 2,340 |
| 1996-08-29 | 1,230 | 1,240 | 1,210 | 1,210 | 169,000 | 2,420 |
| 1996-08-28 | 1,230 | 1,250 | 1,210 | 1,210 | 113,000 | 2,420 |
| 1996-08-27 | 1,230 | 1,240 | 1,220 | 1,230 | 146,000 | 2,460 |
| 1996-08-26 | 1,250 | 1,250 | 1,220 | 1,220 | 138,000 | 2,440 |
| 1996-08-23 | 1,250 | 1,270 | 1,240 | 1,270 | 129,000 | 2,540 |
| 1996-08-22 | 1,240 | 1,270 | 1,240 | 1,260 | 136,000 | 2,520 |
| 1996-08-21 | 1,290 | 1,290 | 1,240 | 1,240 | 313,000 | 2,480 |
| 1996-08-20 | 1,260 | 1,290 | 1,240 | 1,270 | 121,000 | 2,540 |
| 1996-08-19 | 1,220 | 1,270 | 1,220 | 1,260 | 105,000 | 2,520 |
| 1996-08-16 | 1,230 | 1,240 | 1,220 | 1,230 | 88,000 | 2,460 |
| 1996-08-15 | 1,250 | 1,260 | 1,230 | 1,230 | 120,000 | 2,460 |
| 1996-08-14 | 1,220 | 1,250 | 1,220 | 1,250 | 114,000 | 2,500 |
| 1996-08-13 | 1,220 | 1,240 | 1,210 | 1,240 | 149,000 | 2,480 |
| 1996-08-12 | 1,210 | 1,220 | 1,200 | 1,220 | 109,000 | 2,440 |
| 1996-08-09 | 1,230 | 1,230 | 1,210 | 1,210 | 550,000 | 2,420 |
| 1996-08-08 | 1,230 | 1,250 | 1,220 | 1,230 | 149,000 | 2,460 |
| 1996-08-07 | 1,220 | 1,240 | 1,210 | 1,210 | 105,000 | 2,420 |
| 1996-08-06 | 1,210 | 1,230 | 1,210 | 1,210 | 143,000 | 2,420 |
| 1996-08-05 | 1,230 | 1,250 | 1,220 | 1,230 | 138,000 | 2,460 |
| 1996-08-02 | 1,230 | 1,240 | 1,210 | 1,210 | 159,000 | 2,420 |
| 1996-08-01 | 1,210 | 1,240 | 1,200 | 1,220 | 336,000 | 2,440 |
| 1996-07-31 | 1,240 | 1,240 | 1,210 | 1,210 | 222,000 | 2,420 |
| 1996-07-30 | 1,220 | 1,250 | 1,210 | 1,240 | 196,000 | 2,480 |
| 1996-07-29 | 1,270 | 1,270 | 1,240 | 1,240 | 177,000 | 2,480 |
| 1996-07-26 | 1,260 | 1,270 | 1,240 | 1,250 | 229,000 | 2,500 |
| 1996-07-25 | 1,250 | 1,260 | 1,230 | 1,250 | 205,000 | 2,500 |
| 1996-07-24 | 1,250 | 1,250 | 1,230 | 1,230 | 284,000 | 2,460 |
| 1996-07-23 | 1,230 | 1,260 | 1,230 | 1,250 | 318,000 | 2,500 |
| 1996-07-22 | 1,280 | 1,280 | 1,250 | 1,250 | 183,000 | 2,500 |
| 1996-07-19 | 1,290 | 1,300 | 1,280 | 1,280 | 425,000 | 2,560 |
| 1996-07-18 | 1,250 | 1,270 | 1,240 | 1,270 | 219,000 | 2,540 |
| 1996-07-17 | 1,270 | 1,280 | 1,250 | 1,260 | 167,000 | 2,520 |
| 1996-07-16 | 1,250 | 1,260 | 1,240 | 1,260 | 249,000 | 2,520 |
| 1996-07-15 | 1,250 | 1,280 | 1,250 | 1,280 | 184,000 | 2,560 |
| 1996-07-12 | 1,230 | 1,270 | 1,230 | 1,270 | 455,000 | 2,540 |
| 1996-07-11 | 1,240 | 1,260 | 1,240 | 1,260 | 296,000 | 2,520 |
| 1996-07-10 | 1,260 | 1,260 | 1,250 | 1,250 | 192,000 | 2,500 |
| 1996-07-09 | 1,240 | 1,260 | 1,230 | 1,260 | 228,000 | 2,520 |
| 1996-07-08 | 1,250 | 1,260 | 1,230 | 1,240 | 208,000 | 2,480 |
| 1996-07-05 | 1,280 | 1,290 | 1,260 | 1,260 | 164,000 | 2,520 |
| 1996-07-04 | 1,280 | 1,300 | 1,280 | 1,290 | 59,000 | 2,580 |
| 1996-07-03 | 1,300 | 1,300 | 1,280 | 1,300 | 334,000 | 2,600 |
| 1996-07-02 | 1,310 | 1,320 | 1,290 | 1,310 | 127,000 | 2,620 |
| 1996-07-01 | 1,310 | 1,310 | 1,290 | 1,310 | 260,000 | 2,620 |
| 1996-06-28 | 1,310 | 1,310 | 1,290 | 1,300 | 156,000 | 2,600 |
| 1996-06-27 | 1,300 | 1,310 | 1,300 | 1,300 | 212,000 | 2,600 |
| 1996-06-26 | 1,280 | 1,310 | 1,280 | 1,310 | 306,000 | 2,620 |
| 1996-06-25 | 1,290 | 1,300 | 1,280 | 1,290 | 234,000 | 2,580 |
| 1996-06-24 | 1,310 | 1,320 | 1,290 | 1,300 | 653,000 | 2,600 |
| 1996-06-21 | 1,320 | 1,320 | 1,290 | 1,300 | 291,000 | 2,600 |
| 1996-06-20 | 1,290 | 1,320 | 1,280 | 1,320 | 723,000 | 2,640 |
| 1996-06-19 | 1,250 | 1,290 | 1,250 | 1,290 | 534,000 | 2,580 |
| 1996-06-18 | 1,280 | 1,290 | 1,260 | 1,270 | 275,000 | 2,540 |
| 1996-06-17 | 1,290 | 1,300 | 1,280 | 1,280 | 379,000 | 2,560 |
| 1996-06-14 | 1,280 | 1,310 | 1,270 | 1,290 | 2,011,000 | 2,580 |
| 1996-06-13 | 1,230 | 1,270 | 1,230 | 1,270 | 571,000 | 2,540 |
| 1996-06-12 | 1,200 | 1,240 | 1,200 | 1,240 | 289,000 | 2,480 |
| 1996-06-11 | 1,200 | 1,210 | 1,190 | 1,200 | 170,000 | 2,400 |
| 1996-06-10 | 1,210 | 1,220 | 1,210 | 1,210 | 85,000 | 2,420 |
| 1996-06-07 | 1,210 | 1,220 | 1,200 | 1,220 | 117,000 | 2,440 |
| 1996-06-06 | 1,200 | 1,210 | 1,200 | 1,200 | 86,000 | 2,400 |
| 1996-06-05 | 1,210 | 1,210 | 1,190 | 1,190 | 124,000 | 2,380 |
| 1996-06-04 | 1,180 | 1,210 | 1,180 | 1,200 | 142,000 | 2,400 |
| 1996-06-03 | 1,220 | 1,230 | 1,170 | 1,170 | 195,000 | 2,340 |
| 1996-05-31 | 1,230 | 1,230 | 1,210 | 1,210 | 179,000 | 2,420 |
| 1996-05-30 | 1,220 | 1,230 | 1,220 | 1,220 | 183,000 | 2,440 |
| 1996-05-29 | 1,210 | 1,230 | 1,210 | 1,230 | 311,000 | 2,460 |
| 1996-05-28 | 1,190 | 1,230 | 1,180 | 1,230 | 377,000 | 2,460 |
| 1996-05-27 | 1,180 | 1,190 | 1,160 | 1,180 | 331,000 | 2,360 |
| 1996-05-24 | 1,180 | 1,190 | 1,180 | 1,190 | 129,000 | 2,380 |
| 1996-05-23 | 1,180 | 1,190 | 1,160 | 1,170 | 114,000 | 2,340 |
| 1996-05-22 | 1,200 | 1,210 | 1,180 | 1,190 | 93,000 | 2,380 |
| 1996-05-21 | 1,190 | 1,210 | 1,180 | 1,210 | 280,000 | 2,420 |
| 1996-05-20 | 1,190 | 1,210 | 1,170 | 1,170 | 464,000 | 2,340 |
| 1996-05-17 | 1,210 | 1,230 | 1,170 | 1,180 | 258,000 | 2,360 |
| 1996-05-16 | 1,220 | 1,250 | 1,220 | 1,240 | 293,000 | 2,480 |
| 1996-05-15 | 1,180 | 1,210 | 1,180 | 1,210 | 1,094,000 | 2,420 |
| 1996-05-14 | 1,160 | 1,170 | 1,160 | 1,170 | 130,000 | 2,340 |
| 1996-05-13 | 1,190 | 1,200 | 1,150 | 1,150 | 216,000 | 2,300 |
| 1996-05-10 | 1,190 | 1,190 | 1,180 | 1,190 | 290,000 | 2,380 |
| 1996-05-09 | 1,220 | 1,220 | 1,170 | 1,190 | 390,000 | 2,380 |
| 1996-05-08 | 1,210 | 1,230 | 1,210 | 1,220 | 160,000 | 2,440 |
| 1996-05-07 | 1,220 | 1,250 | 1,210 | 1,230 | 206,000 | 2,460 |
| 1996-05-02 | 1,230 | 1,250 | 1,220 | 1,250 | 317,000 | 2,500 |
| 1996-05-01 | 1,280 | 1,290 | 1,240 | 1,250 | 670,000 | 2,500 |
| 1996-04-30 | 1,280 | 1,290 | 1,270 | 1,270 | 237,000 | 2,540 |
| 1996-04-26 | 1,330 | 1,330 | 1,300 | 1,300 | 296,000 | 2,600 |
| 1996-04-25 | 1,290 | 1,330 | 1,280 | 1,320 | 429,000 | 2,640 |
| 1996-04-24 | 1,280 | 1,290 | 1,260 | 1,290 | 331,000 | 2,580 |
| 1996-04-23 | 1,230 | 1,290 | 1,230 | 1,270 | 490,000 | 2,540 |
| 1996-04-22 | 1,210 | 1,220 | 1,200 | 1,220 | 380,000 | 2,440 |
| 1996-04-19 | 1,200 | 1,220 | 1,190 | 1,220 | 397,000 | 2,440 |
| 1996-04-18 | 1,240 | 1,260 | 1,240 | 1,260 | 278,000 | 2,520 |
| 1996-04-17 | 1,270 | 1,290 | 1,250 | 1,250 | 386,000 | 2,500 |
| 1996-04-16 | 1,320 | 1,330 | 1,290 | 1,290 | 738,000 | 2,580 |
| 1996-04-15 | 1,240 | 1,320 | 1,240 | 1,320 | 893,000 | 2,640 |
| 1996-04-12 | 1,210 | 1,240 | 1,200 | 1,230 | 644,000 | 2,460 |
| 1996-04-11 | 1,200 | 1,220 | 1,180 | 1,200 | 243,000 | 2,400 |
| 1996-04-10 | 1,190 | 1,200 | 1,170 | 1,170 | 149,000 | 2,340 |
| 1996-04-09 | 1,180 | 1,200 | 1,170 | 1,190 | 219,000 | 2,380 |
| 1996-04-08 | 1,180 | 1,190 | 1,170 | 1,180 | 67,000 | 2,360 |
| 1996-04-05 | 1,200 | 1,200 | 1,180 | 1,200 | 121,000 | 2,400 |
| 1996-04-04 | 1,190 | 1,200 | 1,180 | 1,180 | 175,000 | 2,360 |
| 1996-04-03 | 1,220 | 1,230 | 1,180 | 1,210 | 242,000 | 2,420 |
| 1996-04-02 | 1,200 | 1,210 | 1,190 | 1,210 | 296,000 | 2,420 |
| 1996-04-01 | 1,200 | 1,210 | 1,190 | 1,190 | 509,000 | 2,380 |
| 1996-03-29 | 1,190 | 1,190 | 1,170 | 1,180 | 220,000 | 2,360 |
| 1996-03-28 | 1,200 | 1,210 | 1,190 | 1,200 | 143,000 | 2,400 |
| 1996-03-27 | 1,170 | 1,210 | 1,170 | 1,210 | 472,000 | 2,420 |
| 1996-03-26 | 1,170 | 1,190 | 1,150 | 1,170 | 297,000 | 2,340 |
| 1996-03-25 | 1,160 | 1,170 | 1,150 | 1,170 | 426,000 | 2,340 |
| 1996-03-22 | 1,140 | 1,140 | 1,110 | 1,130 | 187,000 | 2,260 |
| 1996-03-21 | 1,100 | 1,130 | 1,100 | 1,120 | 405,000 | 2,240 |
| 1996-03-19 | 1,100 | 1,120 | 1,090 | 1,090 | 336,000 | 2,180 |
| 1996-03-18 | 1,100 | 1,110 | 1,090 | 1,100 | 154,000 | 2,200 |
| 1996-03-15 | 1,100 | 1,100 | 1,070 | 1,100 | 324,000 | 2,200 |
| 1996-03-14 | 1,070 | 1,100 | 1,060 | 1,100 | 180,000 | 2,200 |
| 1996-03-13 | 1,120 | 1,140 | 1,060 | 1,080 | 570,000 | 2,160 |
| 1996-03-12 | 1,120 | 1,140 | 1,120 | 1,130 | 583,000 | 2,260 |
| 1996-03-11 | 1,100 | 1,130 | 1,100 | 1,100 | 380,000 | 2,200 |
| 1996-03-08 | 1,070 | 1,130 | 1,070 | 1,120 | 3,309,000 | 2,240 |
| 1996-03-07 | 1,090 | 1,110 | 1,080 | 1,090 | 277,000 | 2,180 |
| 1996-03-06 | 1,090 | 1,100 | 1,070 | 1,100 | 491,000 | 2,200 |
| 1996-03-05 | 1,100 | 1,120 | 1,100 | 1,110 | 319,000 | 2,220 |
| 1996-03-04 | 1,090 | 1,110 | 1,090 | 1,100 | 134,000 | 2,200 |
| 1996-03-01 | 1,080 | 1,110 | 1,070 | 1,100 | 601,000 | 2,200 |
| 1996-02-29 | 1,060 | 1,100 | 1,060 | 1,100 | 296,000 | 2,200 |
| 1996-02-28 | 1,080 | 1,090 | 1,040 | 1,050 | 216,000 | 2,100 |
| 1996-02-27 | 1,100 | 1,100 | 1,060 | 1,070 | 296,000 | 2,140 |
| 1996-02-26 | 1,110 | 1,110 | 1,090 | 1,110 | 264,000 | 2,220 |
| 1996-02-23 | 1,130 | 1,130 | 1,100 | 1,100 | 232,000 | 2,200 |
| 1996-02-22 | 1,100 | 1,120 | 1,080 | 1,090 | 457,000 | 2,180 |
| 1996-02-21 | 1,110 | 1,110 | 1,090 | 1,090 | 87,000 | 2,180 |
| 1996-02-20 | 1,110 | 1,120 | 1,100 | 1,110 | 157,000 | 2,220 |
| 1996-02-19 | 1,110 | 1,120 | 1,110 | 1,120 | 103,000 | 2,240 |
| 1996-02-16 | 1,120 | 1,120 | 1,090 | 1,120 | 234,000 | 2,240 |
| 1996-02-15 | 1,120 | 1,140 | 1,110 | 1,130 | 259,000 | 2,260 |
| 1996-02-14 | 1,110 | 1,140 | 1,110 | 1,130 | 419,000 | 2,260 |
| 1996-02-13 | 1,130 | 1,130 | 1,090 | 1,090 | 191,000 | 2,180 |
| 1996-02-09 | 1,130 | 1,140 | 1,110 | 1,120 | 632,000 | 2,240 |
| 1996-02-08 | 1,120 | 1,130 | 1,110 | 1,130 | 373,000 | 2,260 |
| 1996-02-07 | 1,120 | 1,130 | 1,100 | 1,120 | 414,000 | 2,240 |
| 1996-02-06 | 1,130 | 1,130 | 1,100 | 1,110 | 616,000 | 2,220 |
| 1996-02-05 | 1,140 | 1,140 | 1,120 | 1,130 | 348,000 | 2,260 |
| 1996-02-02 | 1,160 | 1,160 | 1,140 | 1,140 | 295,000 | 2,280 |
| 1996-02-01 | 1,170 | 1,170 | 1,140 | 1,150 | 304,000 | 2,300 |
| 1996-01-31 | 1,180 | 1,180 | 1,170 | 1,170 | 190,000 | 2,340 |
| 1996-01-30 | 1,180 | 1,190 | 1,160 | 1,160 | 309,000 | 2,320 |
| 1996-01-29 | 1,200 | 1,210 | 1,170 | 1,180 | 295,000 | 2,360 |
| 1996-01-26 | 1,170 | 1,190 | 1,160 | 1,190 | 435,000 | 2,380 |
| 1996-01-25 | 1,200 | 1,200 | 1,170 | 1,180 | 514,000 | 2,360 |
| 1996-01-24 | 1,160 | 1,200 | 1,140 | 1,190 | 413,000 | 2,380 |
| 1996-01-23 | 1,160 | 1,200 | 1,150 | 1,160 | 992,000 | 2,320 |
| 1996-01-22 | 1,140 | 1,140 | 1,110 | 1,140 | 391,000 | 2,280 |
| 1996-01-19 | 1,150 | 1,150 | 1,080 | 1,120 | 485,000 | 2,240 |
| 1996-01-18 | 1,180 | 1,180 | 1,130 | 1,130 | 367,000 | 2,260 |
| 1996-01-17 | 1,180 | 1,200 | 1,170 | 1,170 | 591,000 | 2,340 |
| 1996-01-16 | 1,160 | 1,190 | 1,160 | 1,170 | 542,000 | 2,340 |
| 1996-01-12 | 1,220 | 1,250 | 1,140 | 1,160 | 2,653,000 | 2,320 |
| 1996-01-11 | 1,120 | 1,210 | 1,110 | 1,200 | 2,022,000 | 2,400 |
| 1996-01-10 | 1,060 | 1,170 | 1,050 | 1,140 | 1,845,000 | 2,280 |
| 1996-01-09 | 1,030 | 1,070 | 1,030 | 1,070 | 372,000 | 2,140 |
| 1996-01-08 | 1,020 | 1,040 | 1,020 | 1,030 | 141,000 | 2,060 |
| 1996-01-05 | 1,030 | 1,050 | 1,030 | 1,040 | 346,000 | 2,080 |
| 1996-01-04 | 1,040 | 1,060 | 1,040 | 1,050 | 336,000 | 2,100 |
分割・併合履歴 ： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株
