6103 オークマ(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 | 924 | 924 | 906 | 924 | 102,000 | 4,620 |
| 1996-12-27 | 920 | 920 | 901 | 914 | 232,000 | 4,570 |
| 1996-12-26 | 934 | 934 | 890 | 910 | 377,000 | 4,550 |
| 1996-12-25 | 935 | 935 | 915 | 935 | 117,000 | 4,675 |
| 1996-12-24 | 961 | 961 | 905 | 905 | 326,000 | 4,525 |
| 1996-12-20 | 948 | 977 | 942 | 974 | 257,000 | 4,870 |
| 1996-12-19 | 1,000 | 1,010 | 930 | 932 | 327,000 | 4,660 |
| 1996-12-18 | 1,010 | 1,020 | 1,000 | 1,000 | 117,000 | 5,000 |
| 1996-12-17 | 1,020 | 1,030 | 1,010 | 1,010 | 148,000 | 5,050 |
| 1996-12-16 | 1,030 | 1,030 | 1,010 | 1,030 | 132,000 | 5,150 |
| 1996-12-13 | 1,050 | 1,050 | 1,000 | 1,020 | 1,690,000 | 5,100 |
| 1996-12-12 | 1,020 | 1,050 | 1,020 | 1,030 | 292,000 | 5,150 |
| 1996-12-11 | 1,050 | 1,060 | 1,040 | 1,040 | 194,000 | 5,200 |
| 1996-12-10 | 1,040 | 1,050 | 1,020 | 1,050 | 283,000 | 5,250 |
| 1996-12-09 | 1,040 | 1,040 | 1,020 | 1,020 | 200,000 | 5,100 |
| 1996-12-06 | 1,070 | 1,070 | 1,000 | 1,000 | 410,000 | 5,000 |
| 1996-12-05 | 1,070 | 1,070 | 1,060 | 1,070 | 110,000 | 5,350 |
| 1996-12-04 | 1,040 | 1,060 | 1,040 | 1,050 | 115,000 | 5,250 |
| 1996-12-03 | 1,060 | 1,070 | 1,040 | 1,050 | 241,000 | 5,250 |
| 1996-12-02 | 1,100 | 1,100 | 1,040 | 1,040 | 164,000 | 5,200 |
| 1996-11-29 | 1,090 | 1,100 | 1,080 | 1,080 | 164,000 | 5,400 |
| 1996-11-28 | 1,090 | 1,110 | 1,090 | 1,090 | 196,000 | 5,450 |
| 1996-11-27 | 1,110 | 1,110 | 1,090 | 1,090 | 142,000 | 5,450 |
| 1996-11-26 | 1,110 | 1,120 | 1,090 | 1,110 | 157,000 | 5,550 |
| 1996-11-25 | 1,110 | 1,110 | 1,090 | 1,100 | 232,000 | 5,500 |
| 1996-11-22 | 1,100 | 1,110 | 1,090 | 1,110 | 162,000 | 5,550 |
| 1996-11-21 | 1,120 | 1,130 | 1,100 | 1,100 | 225,000 | 5,500 |
| 1996-11-20 | 1,100 | 1,120 | 1,100 | 1,120 | 501,000 | 5,600 |
| 1996-11-19 | 1,080 | 1,100 | 1,080 | 1,100 | 208,000 | 5,500 |
| 1996-11-18 | 1,090 | 1,090 | 1,070 | 1,070 | 281,000 | 5,350 |
| 1996-11-15 | 1,110 | 1,120 | 1,090 | 1,110 | 150,000 | 5,550 |
| 1996-11-14 | 1,100 | 1,110 | 1,090 | 1,100 | 129,000 | 5,500 |
| 1996-11-13 | 1,130 | 1,130 | 1,090 | 1,100 | 408,000 | 5,500 |
| 1996-11-12 | 1,120 | 1,130 | 1,120 | 1,130 | 198,000 | 5,650 |
| 1996-11-11 | 1,130 | 1,130 | 1,110 | 1,120 | 322,000 | 5,600 |
| 1996-11-08 | 1,120 | 1,140 | 1,110 | 1,130 | 711,000 | 5,650 |
| 1996-11-07 | 1,140 | 1,150 | 1,110 | 1,110 | 309,000 | 5,550 |
| 1996-11-06 | 1,120 | 1,140 | 1,110 | 1,130 | 285,000 | 5,650 |
| 1996-11-05 | 1,110 | 1,110 | 1,100 | 1,100 | 106,000 | 5,500 |
| 1996-11-01 | 1,100 | 1,130 | 1,100 | 1,130 | 353,000 | 5,650 |
| 1996-10-31 | 1,100 | 1,110 | 1,090 | 1,090 | 200,000 | 5,450 |
| 1996-10-30 | 1,120 | 1,120 | 1,080 | 1,090 | 298,000 | 5,450 |
| 1996-10-29 | 1,110 | 1,130 | 1,110 | 1,120 | 228,000 | 5,600 |
| 1996-10-28 | 1,120 | 1,130 | 1,120 | 1,130 | 103,000 | 5,650 |
| 1996-10-25 | 1,120 | 1,130 | 1,110 | 1,110 | 206,000 | 5,550 |
| 1996-10-24 | 1,120 | 1,130 | 1,110 | 1,120 | 148,000 | 5,600 |
| 1996-10-23 | 1,120 | 1,130 | 1,110 | 1,130 | 302,000 | 5,650 |
| 1996-10-22 | 1,130 | 1,140 | 1,120 | 1,120 | 243,000 | 5,600 |
| 1996-10-21 | 1,140 | 1,140 | 1,130 | 1,130 | 96,000 | 5,650 |
| 1996-10-18 | 1,120 | 1,150 | 1,110 | 1,130 | 453,000 | 5,650 |
| 1996-10-17 | 1,130 | 1,140 | 1,110 | 1,120 | 111,000 | 5,600 |
| 1996-10-16 | 1,140 | 1,140 | 1,120 | 1,130 | 187,000 | 5,650 |
| 1996-10-15 | 1,120 | 1,130 | 1,110 | 1,130 | 210,000 | 5,650 |
| 1996-10-14 | 1,110 | 1,120 | 1,100 | 1,110 | 146,000 | 5,550 |
| 1996-10-11 | 1,120 | 1,120 | 1,100 | 1,100 | 270,000 | 5,500 |
| 1996-10-09 | 1,110 | 1,120 | 1,100 | 1,100 | 313,000 | 5,500 |
| 1996-10-08 | 1,120 | 1,140 | 1,110 | 1,120 | 274,000 | 5,600 |
| 1996-10-07 | 1,130 | 1,130 | 1,120 | 1,120 | 437,000 | 5,600 |
| 1996-10-04 | 1,130 | 1,150 | 1,130 | 1,150 | 157,000 | 5,750 |
| 1996-10-03 | 1,160 | 1,160 | 1,140 | 1,140 | 289,000 | 5,700 |
| 1996-10-02 | 1,140 | 1,150 | 1,130 | 1,140 | 99,000 | 5,700 |
| 1996-10-01 | 1,130 | 1,130 | 1,120 | 1,130 | 110,000 | 5,650 |
| 1996-09-30 | 1,150 | 1,160 | 1,120 | 1,130 | 148,000 | 5,650 |
| 1996-09-27 | 1,140 | 1,160 | 1,140 | 1,160 | 153,000 | 5,800 |
| 1996-09-26 | 1,140 | 1,160 | 1,130 | 1,160 | 191,000 | 5,800 |
| 1996-09-25 | 1,130 | 1,140 | 1,120 | 1,140 | 119,000 | 5,700 |
| 1996-09-24 | 1,120 | 1,160 | 1,110 | 1,130 | 122,000 | 5,650 |
| 1996-09-20 | 1,130 | 1,140 | 1,110 | 1,110 | 252,000 | 5,550 |
| 1996-09-19 | 1,110 | 1,160 | 1,110 | 1,150 | 367,000 | 5,750 |
| 1996-09-18 | 1,110 | 1,120 | 1,100 | 1,110 | 234,000 | 5,550 |
| 1996-09-17 | 1,120 | 1,150 | 1,100 | 1,130 | 593,000 | 5,650 |
| 1996-09-13 | 1,070 | 1,100 | 1,060 | 1,080 | 1,568,000 | 5,400 |
| 1996-09-12 | 1,060 | 1,070 | 1,050 | 1,050 | 127,000 | 5,250 |
| 1996-09-11 | 1,060 | 1,070 | 1,050 | 1,070 | 180,000 | 5,350 |
| 1996-09-10 | 1,040 | 1,060 | 1,030 | 1,050 | 222,000 | 5,250 |
| 1996-09-09 | 1,030 | 1,050 | 1,020 | 1,020 | 291,000 | 5,100 |
| 1996-09-06 | 1,020 | 1,040 | 1,010 | 1,020 | 255,000 | 5,100 |
| 1996-09-05 | 1,010 | 1,020 | 1,010 | 1,010 | 316,000 | 5,050 |
| 1996-09-04 | 999 | 1,000 | 990 | 996 | 331,000 | 4,980 |
| 1996-09-03 | 998 | 1,010 | 992 | 999 | 389,000 | 4,995 |
| 1996-09-02 | 1,020 | 1,020 | 991 | 991 | 327,000 | 4,955 |
| 1996-08-30 | 1,040 | 1,050 | 1,010 | 1,020 | 474,000 | 5,100 |
| 1996-08-29 | 1,080 | 1,090 | 1,050 | 1,050 | 310,000 | 5,250 |
| 1996-08-28 | 1,110 | 1,120 | 1,090 | 1,100 | 363,000 | 5,500 |
| 1996-08-27 | 1,120 | 1,130 | 1,110 | 1,110 | 80,000 | 5,550 |
| 1996-08-26 | 1,130 | 1,130 | 1,110 | 1,120 | 225,000 | 5,600 |
| 1996-08-23 | 1,140 | 1,140 | 1,120 | 1,140 | 70,000 | 5,700 |
| 1996-08-22 | 1,130 | 1,140 | 1,130 | 1,140 | 92,000 | 5,700 |
| 1996-08-21 | 1,140 | 1,150 | 1,130 | 1,130 | 167,000 | 5,650 |
| 1996-08-20 | 1,130 | 1,130 | 1,120 | 1,130 | 146,000 | 5,650 |
| 1996-08-19 | 1,120 | 1,130 | 1,120 | 1,130 | 140,000 | 5,650 |
| 1996-08-16 | 1,120 | 1,130 | 1,110 | 1,110 | 85,000 | 5,550 |
| 1996-08-15 | 1,120 | 1,130 | 1,110 | 1,120 | 269,000 | 5,600 |
| 1996-08-14 | 1,140 | 1,140 | 1,120 | 1,130 | 552,000 | 5,650 |
| 1996-08-13 | 1,130 | 1,160 | 1,130 | 1,160 | 109,000 | 5,800 |
| 1996-08-12 | 1,120 | 1,130 | 1,110 | 1,120 | 131,000 | 5,600 |
| 1996-08-09 | 1,120 | 1,130 | 1,110 | 1,130 | 501,000 | 5,650 |
| 1996-08-08 | 1,130 | 1,140 | 1,130 | 1,130 | 219,000 | 5,650 |
| 1996-08-07 | 1,120 | 1,140 | 1,120 | 1,120 | 222,000 | 5,600 |
| 1996-08-06 | 1,130 | 1,130 | 1,110 | 1,110 | 155,000 | 5,550 |
| 1996-08-05 | 1,120 | 1,140 | 1,120 | 1,140 | 227,000 | 5,700 |
| 1996-08-02 | 1,130 | 1,140 | 1,110 | 1,110 | 95,000 | 5,550 |
| 1996-08-01 | 1,110 | 1,140 | 1,100 | 1,120 | 277,000 | 5,600 |
| 1996-07-31 | 1,110 | 1,120 | 1,100 | 1,120 | 169,000 | 5,600 |
| 1996-07-30 | 1,120 | 1,130 | 1,110 | 1,120 | 90,000 | 5,600 |
| 1996-07-29 | 1,130 | 1,150 | 1,110 | 1,110 | 175,000 | 5,550 |
| 1996-07-26 | 1,120 | 1,140 | 1,120 | 1,140 | 204,000 | 5,700 |
| 1996-07-25 | 1,130 | 1,140 | 1,120 | 1,120 | 243,000 | 5,600 |
| 1996-07-24 | 1,140 | 1,140 | 1,110 | 1,110 | 330,000 | 5,550 |
| 1996-07-23 | 1,140 | 1,150 | 1,130 | 1,150 | 229,000 | 5,750 |
| 1996-07-22 | 1,180 | 1,180 | 1,130 | 1,130 | 190,000 | 5,650 |
| 1996-07-19 | 1,170 | 1,180 | 1,160 | 1,160 | 123,000 | 5,800 |
| 1996-07-18 | 1,150 | 1,160 | 1,140 | 1,160 | 117,000 | 5,800 |
| 1996-07-17 | 1,150 | 1,150 | 1,120 | 1,150 | 288,000 | 5,750 |
| 1996-07-16 | 1,120 | 1,130 | 1,110 | 1,110 | 136,000 | 5,550 |
| 1996-07-15 | 1,130 | 1,150 | 1,130 | 1,130 | 58,000 | 5,650 |
| 1996-07-12 | 1,120 | 1,140 | 1,120 | 1,140 | 364,000 | 5,700 |
| 1996-07-11 | 1,150 | 1,170 | 1,140 | 1,140 | 294,000 | 5,700 |
| 1996-07-10 | 1,160 | 1,170 | 1,150 | 1,150 | 181,000 | 5,750 |
| 1996-07-09 | 1,160 | 1,170 | 1,150 | 1,160 | 219,000 | 5,800 |
| 1996-07-08 | 1,190 | 1,200 | 1,170 | 1,180 | 219,000 | 5,900 |
| 1996-07-05 | 1,210 | 1,210 | 1,200 | 1,210 | 90,000 | 6,050 |
| 1996-07-04 | 1,210 | 1,210 | 1,200 | 1,210 | 66,000 | 6,050 |
| 1996-07-03 | 1,200 | 1,210 | 1,200 | 1,210 | 89,000 | 6,050 |
| 1996-07-02 | 1,210 | 1,220 | 1,200 | 1,210 | 100,000 | 6,050 |
| 1996-07-01 | 1,220 | 1,220 | 1,200 | 1,220 | 156,000 | 6,100 |
| 1996-06-28 | 1,240 | 1,250 | 1,220 | 1,220 | 669,000 | 6,100 |
| 1996-06-27 | 1,260 | 1,260 | 1,240 | 1,240 | 134,000 | 6,200 |
| 1996-06-26 | 1,270 | 1,270 | 1,250 | 1,270 | 390,000 | 6,350 |
| 1996-06-25 | 1,260 | 1,270 | 1,260 | 1,270 | 397,000 | 6,350 |
| 1996-06-24 | 1,260 | 1,270 | 1,230 | 1,240 | 443,000 | 6,200 |
| 1996-06-21 | 1,260 | 1,260 | 1,240 | 1,260 | 194,000 | 6,300 |
| 1996-06-20 | 1,220 | 1,260 | 1,220 | 1,260 | 403,000 | 6,300 |
| 1996-06-19 | 1,240 | 1,260 | 1,220 | 1,240 | 312,000 | 6,200 |
| 1996-06-18 | 1,250 | 1,260 | 1,240 | 1,250 | 299,000 | 6,250 |
| 1996-06-17 | 1,250 | 1,260 | 1,230 | 1,240 | 241,000 | 6,200 |
| 1996-06-14 | 1,210 | 1,260 | 1,200 | 1,220 | 2,104,000 | 6,100 |
| 1996-06-13 | 1,190 | 1,210 | 1,180 | 1,190 | 348,000 | 5,950 |
| 1996-06-12 | 1,190 | 1,200 | 1,180 | 1,190 | 269,000 | 5,950 |
| 1996-06-11 | 1,170 | 1,180 | 1,160 | 1,160 | 167,000 | 5,800 |
| 1996-06-10 | 1,170 | 1,170 | 1,160 | 1,170 | 47,000 | 5,850 |
| 1996-06-07 | 1,170 | 1,180 | 1,160 | 1,180 | 205,000 | 5,900 |
| 1996-06-06 | 1,200 | 1,210 | 1,170 | 1,170 | 196,000 | 5,850 |
| 1996-06-05 | 1,180 | 1,200 | 1,170 | 1,180 | 216,000 | 5,900 |
| 1996-06-04 | 1,190 | 1,200 | 1,180 | 1,190 | 120,000 | 5,950 |
| 1996-06-03 | 1,220 | 1,220 | 1,170 | 1,190 | 196,000 | 5,950 |
| 1996-05-31 | 1,210 | 1,220 | 1,200 | 1,220 | 150,000 | 6,100 |
| 1996-05-30 | 1,210 | 1,220 | 1,190 | 1,200 | 126,000 | 6,000 |
| 1996-05-29 | 1,220 | 1,240 | 1,220 | 1,220 | 203,000 | 6,100 |
| 1996-05-28 | 1,220 | 1,230 | 1,210 | 1,230 | 166,000 | 6,150 |
| 1996-05-27 | 1,220 | 1,220 | 1,170 | 1,200 | 97,000 | 6,000 |
| 1996-05-24 | 1,190 | 1,220 | 1,190 | 1,210 | 182,000 | 6,050 |
| 1996-05-23 | 1,220 | 1,230 | 1,190 | 1,190 | 177,000 | 5,950 |
| 1996-05-22 | 1,220 | 1,240 | 1,210 | 1,230 | 334,000 | 6,150 |
| 1996-05-21 | 1,210 | 1,230 | 1,190 | 1,230 | 261,000 | 6,150 |
| 1996-05-20 | 1,210 | 1,240 | 1,190 | 1,200 | 357,000 | 6,000 |
| 1996-05-17 | 1,190 | 1,220 | 1,190 | 1,220 | 238,000 | 6,100 |
| 1996-05-16 | 1,190 | 1,220 | 1,190 | 1,210 | 445,000 | 6,050 |
| 1996-05-15 | 1,150 | 1,190 | 1,150 | 1,190 | 390,000 | 5,950 |
| 1996-05-14 | 1,130 | 1,150 | 1,120 | 1,150 | 139,000 | 5,750 |
| 1996-05-13 | 1,150 | 1,160 | 1,120 | 1,120 | 146,000 | 5,600 |
| 1996-05-10 | 1,160 | 1,160 | 1,130 | 1,150 | 213,000 | 5,750 |
| 1996-05-09 | 1,170 | 1,170 | 1,130 | 1,160 | 378,000 | 5,800 |
| 1996-05-08 | 1,140 | 1,170 | 1,140 | 1,170 | 235,000 | 5,850 |
| 1996-05-07 | 1,120 | 1,150 | 1,100 | 1,120 | 186,000 | 5,600 |
| 1996-05-02 | 1,140 | 1,160 | 1,140 | 1,140 | 254,000 | 5,700 |
| 1996-05-01 | 1,160 | 1,170 | 1,140 | 1,150 | 279,000 | 5,750 |
| 1996-04-30 | 1,140 | 1,170 | 1,140 | 1,150 | 316,000 | 5,750 |
| 1996-04-26 | 1,160 | 1,190 | 1,150 | 1,160 | 417,000 | 5,800 |
| 1996-04-25 | 1,210 | 1,210 | 1,170 | 1,170 | 219,000 | 5,850 |
| 1996-04-24 | 1,210 | 1,210 | 1,190 | 1,210 | 641,000 | 6,050 |
| 1996-04-23 | 1,210 | 1,220 | 1,200 | 1,210 | 477,000 | 6,050 |
| 1996-04-22 | 1,220 | 1,220 | 1,190 | 1,210 | 157,000 | 6,050 |
| 1996-04-19 | 1,190 | 1,210 | 1,190 | 1,200 | 145,000 | 6,000 |
| 1996-04-18 | 1,200 | 1,200 | 1,190 | 1,200 | 102,000 | 6,000 |
| 1996-04-17 | 1,220 | 1,220 | 1,200 | 1,210 | 489,000 | 6,050 |
| 1996-04-16 | 1,210 | 1,230 | 1,200 | 1,220 | 836,000 | 6,100 |
| 1996-04-15 | 1,170 | 1,180 | 1,160 | 1,170 | 211,000 | 5,850 |
| 1996-04-12 | 1,180 | 1,200 | 1,150 | 1,150 | 799,000 | 5,750 |
| 1996-04-11 | 1,210 | 1,220 | 1,190 | 1,200 | 207,000 | 6,000 |
| 1996-04-10 | 1,240 | 1,240 | 1,220 | 1,230 | 465,000 | 6,150 |
| 1996-04-09 | 1,190 | 1,230 | 1,190 | 1,220 | 447,000 | 6,100 |
| 1996-04-08 | 1,180 | 1,190 | 1,170 | 1,180 | 221,000 | 5,900 |
| 1996-04-05 | 1,200 | 1,200 | 1,180 | 1,200 | 250,000 | 6,000 |
| 1996-04-04 | 1,190 | 1,210 | 1,190 | 1,200 | 142,000 | 6,000 |
| 1996-04-03 | 1,180 | 1,200 | 1,170 | 1,190 | 243,000 | 5,950 |
| 1996-04-02 | 1,200 | 1,200 | 1,170 | 1,180 | 272,000 | 5,900 |
| 1996-04-01 | 1,230 | 1,230 | 1,180 | 1,190 | 441,000 | 5,950 |
| 1996-03-29 | 1,200 | 1,210 | 1,200 | 1,210 | 206,000 | 6,050 |
| 1996-03-28 | 1,220 | 1,230 | 1,170 | 1,190 | 254,000 | 5,950 |
| 1996-03-27 | 1,210 | 1,230 | 1,200 | 1,220 | 404,000 | 6,100 |
| 1996-03-26 | 1,230 | 1,230 | 1,200 | 1,210 | 370,000 | 6,050 |
| 1996-03-25 | 1,240 | 1,250 | 1,190 | 1,220 | 525,000 | 6,100 |
| 1996-03-22 | 1,240 | 1,250 | 1,200 | 1,220 | 365,000 | 6,100 |
| 1996-03-21 | 1,160 | 1,230 | 1,160 | 1,230 | 648,000 | 6,150 |
| 1996-03-19 | 1,140 | 1,160 | 1,120 | 1,160 | 354,000 | 5,800 |
| 1996-03-18 | 1,130 | 1,140 | 1,120 | 1,140 | 244,000 | 5,700 |
| 1996-03-15 | 1,090 | 1,140 | 1,090 | 1,130 | 364,000 | 5,650 |
| 1996-03-14 | 1,080 | 1,080 | 1,060 | 1,080 | 162,000 | 5,400 |
| 1996-03-13 | 1,100 | 1,110 | 1,060 | 1,090 | 218,000 | 5,450 |
| 1996-03-12 | 1,110 | 1,130 | 1,110 | 1,110 | 231,000 | 5,550 |
| 1996-03-11 | 1,110 | 1,120 | 1,090 | 1,100 | 309,000 | 5,500 |
| 1996-03-08 | 1,080 | 1,150 | 1,080 | 1,130 | 3,778,000 | 5,650 |
| 1996-03-07 | 1,070 | 1,080 | 1,060 | 1,070 | 656,000 | 5,350 |
| 1996-03-06 | 1,050 | 1,070 | 1,050 | 1,050 | 330,000 | 5,250 |
| 1996-03-05 | 1,060 | 1,070 | 1,050 | 1,050 | 294,000 | 5,250 |
| 1996-03-04 | 1,050 | 1,060 | 1,040 | 1,060 | 162,000 | 5,300 |
| 1996-03-01 | 1,040 | 1,050 | 1,030 | 1,040 | 248,000 | 5,200 |
| 1996-02-29 | 1,020 | 1,060 | 1,020 | 1,060 | 376,000 | 5,300 |
| 1996-02-28 | 1,020 | 1,030 | 1,010 | 1,020 | 327,000 | 5,100 |
| 1996-02-27 | 1,020 | 1,020 | 1,000 | 1,000 | 316,000 | 5,000 |
| 1996-02-26 | 1,030 | 1,030 | 1,010 | 1,030 | 569,000 | 5,150 |
| 1996-02-23 | 1,060 | 1,060 | 1,040 | 1,050 | 227,000 | 5,250 |
| 1996-02-22 | 1,030 | 1,050 | 1,020 | 1,050 | 280,000 | 5,250 |
| 1996-02-21 | 1,020 | 1,030 | 1,020 | 1,020 | 266,000 | 5,100 |
| 1996-02-20 | 1,040 | 1,050 | 1,020 | 1,040 | 354,000 | 5,200 |
| 1996-02-19 | 1,070 | 1,080 | 1,050 | 1,050 | 556,000 | 5,250 |
| 1996-02-16 | 1,070 | 1,090 | 1,060 | 1,090 | 392,000 | 5,450 |
| 1996-02-15 | 1,070 | 1,090 | 1,060 | 1,070 | 911,000 | 5,350 |
| 1996-02-14 | 1,050 | 1,050 | 1,030 | 1,050 | 417,000 | 5,250 |
| 1996-02-13 | 1,050 | 1,060 | 1,040 | 1,060 | 321,000 | 5,300 |
| 1996-02-09 | 1,060 | 1,060 | 1,040 | 1,050 | 534,000 | 5,250 |
| 1996-02-08 | 1,030 | 1,050 | 1,020 | 1,040 | 486,000 | 5,200 |
| 1996-02-07 | 1,040 | 1,050 | 1,030 | 1,040 | 316,000 | 5,200 |
| 1996-02-06 | 1,030 | 1,050 | 1,030 | 1,040 | 146,000 | 5,200 |
| 1996-02-05 | 1,030 | 1,050 | 1,020 | 1,030 | 339,000 | 5,150 |
| 1996-02-02 | 1,030 | 1,060 | 1,020 | 1,050 | 308,000 | 5,250 |
| 1996-02-01 | 1,040 | 1,040 | 1,020 | 1,040 | 485,000 | 5,200 |
| 1996-01-31 | 1,050 | 1,090 | 1,040 | 1,060 | 548,000 | 5,300 |
| 1996-01-30 | 998 | 1,020 | 998 | 1,010 | 333,000 | 5,050 |
| 1996-01-29 | 1,010 | 1,020 | 993 | 998 | 431,000 | 4,990 |
| 1996-01-26 | 981 | 1,030 | 981 | 1,020 | 301,000 | 5,100 |
| 1996-01-25 | 1,000 | 1,000 | 985 | 991 | 295,000 | 4,955 |
| 1996-01-24 | 1,010 | 1,020 | 991 | 995 | 472,000 | 4,975 |
| 1996-01-23 | 1,000 | 1,020 | 1,000 | 1,020 | 283,000 | 5,100 |
| 1996-01-22 | 1,010 | 1,010 | 995 | 1,010 | 238,000 | 5,050 |
| 1996-01-19 | 1,020 | 1,020 | 980 | 1,020 | 177,000 | 5,100 |
| 1996-01-18 | 1,040 | 1,050 | 1,000 | 1,010 | 567,000 | 5,050 |
| 1996-01-17 | 1,010 | 1,030 | 1,000 | 1,030 | 724,000 | 5,150 |
| 1996-01-16 | 975 | 1,010 | 974 | 1,000 | 984,000 | 5,000 |
| 1996-01-12 | 990 | 990 | 970 | 970 | 568,000 | 4,850 |
| 1996-01-11 | 990 | 1,000 | 990 | 992 | 153,000 | 4,960 |
| 1996-01-10 | 1,000 | 1,010 | 996 | 1,010 | 167,000 | 5,050 |
| 1996-01-09 | 1,010 | 1,030 | 1,000 | 1,020 | 470,000 | 5,100 |
| 1996-01-08 | 1,010 | 1,020 | 990 | 995 | 401,000 | 4,975 |
| 1996-01-05 | 990 | 1,030 | 985 | 1,030 | 351,000 | 5,150 |
| 1996-01-04 | 980 | 1,030 | 976 | 1,000 | 377,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-03-28]1株→1.02株
