6282 オイレス工業(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 | 3,500 | 3,500 | 3,480 | 3,480 | 1,700 | 1,678.24 |
| 1996-12-27 | 3,310 | 3,500 | 3,310 | 3,500 | 20,100 | 1,687.89 |
| 1996-12-26 | 3,440 | 3,450 | 3,420 | 3,450 | 14,800 | 1,663.77 |
| 1996-12-25 | 3,300 | 3,450 | 3,280 | 3,450 | 33,100 | 1,663.77 |
| 1996-12-24 | 3,300 | 3,310 | 3,300 | 3,300 | 3,500 | 1,591.44 |
| 1996-12-20 | 3,300 | 3,350 | 3,260 | 3,310 | 11,500 | 1,596.26 |
| 1996-12-19 | 3,370 | 3,370 | 3,250 | 3,300 | 8,200 | 1,591.44 |
| 1996-12-18 | 3,410 | 3,450 | 3,400 | 3,400 | 7,200 | 1,639.66 |
| 1996-12-17 | 3,420 | 3,450 | 3,410 | 3,450 | 10,300 | 1,663.77 |
| 1996-12-16 | 3,470 | 3,470 | 3,390 | 3,410 | 33,900 | 1,644.48 |
| 1996-12-13 | 3,520 | 3,520 | 3,450 | 3,470 | 6,500 | 1,673.42 |
| 1996-12-12 | 3,500 | 3,510 | 3,450 | 3,510 | 5,400 | 1,692.71 |
| 1996-12-11 | 3,450 | 3,500 | 3,450 | 3,500 | 9,000 | 1,687.89 |
| 1996-12-10 | 3,360 | 3,450 | 3,360 | 3,450 | 4,000 | 1,663.77 |
| 1996-12-09 | 3,400 | 3,510 | 3,400 | 3,410 | 4,200 | 1,644.48 |
| 1996-12-06 | 3,440 | 3,470 | 3,440 | 3,460 | 8,500 | 1,668.60 |
| 1996-12-05 | 3,420 | 3,420 | 3,320 | 3,400 | 25,800 | 1,639.66 |
| 1996-12-04 | 3,500 | 3,500 | 3,430 | 3,430 | 10,200 | 1,654.13 |
| 1996-12-03 | 3,590 | 3,590 | 3,530 | 3,530 | 6,400 | 1,702.35 |
| 1996-12-02 | 3,600 | 3,600 | 3,580 | 3,590 | 3,500 | 1,731.29 |
| 1996-11-29 | 3,610 | 3,620 | 3,600 | 3,600 | 9,600 | 1,736.11 |
| 1996-11-28 | 3,610 | 3,620 | 3,610 | 3,620 | 1,900 | 1,745.76 |
| 1996-11-27 | 3,600 | 3,610 | 3,580 | 3,610 | 29,600 | 1,740.93 |
| 1996-11-26 | 3,720 | 3,720 | 3,600 | 3,600 | 24,000 | 1,736.11 |
| 1996-11-25 | 3,720 | 3,820 | 3,720 | 3,720 | 25,700 | 1,793.98 |
| 1996-11-22 | 3,760 | 3,800 | 3,760 | 3,770 | 12,500 | 1,818.09 |
| 1996-11-21 | 3,810 | 3,850 | 3,800 | 3,800 | 12,600 | 1,832.56 |
| 1996-11-20 | 3,880 | 3,880 | 3,840 | 3,850 | 25,900 | 1,856.67 |
| 1996-11-19 | 3,860 | 3,880 | 3,860 | 3,880 | 11,000 | 1,871.14 |
| 1996-11-18 | 3,900 | 3,900 | 3,860 | 3,860 | 9,400 | 1,861.50 |
| 1996-11-15 | 3,920 | 3,920 | 3,870 | 3,900 | 8,900 | 1,880.79 |
| 1996-11-14 | 3,840 | 3,920 | 3,840 | 3,920 | 29,200 | 1,890.43 |
| 1996-11-13 | 3,880 | 3,890 | 3,850 | 3,880 | 17,700 | 1,871.14 |
| 1996-11-12 | 3,850 | 3,850 | 3,800 | 3,840 | 1,100 | 1,851.85 |
| 1996-11-11 | 3,800 | 3,860 | 3,750 | 3,840 | 1,500 | 1,851.85 |
| 1996-11-08 | 3,820 | 3,840 | 3,810 | 3,840 | 3,300 | 1,851.85 |
| 1996-11-07 | 3,830 | 3,850 | 3,800 | 3,800 | 18,100 | 1,832.56 |
| 1996-11-06 | 3,840 | 3,900 | 3,840 | 3,850 | 5,700 | 1,856.67 |
| 1996-11-05 | 3,860 | 3,860 | 3,820 | 3,830 | 5,200 | 1,847.03 |
| 1996-11-01 | 3,890 | 3,900 | 3,860 | 3,860 | 3,300 | 1,861.50 |
| 1996-10-31 | 3,860 | 3,890 | 3,820 | 3,840 | 21,600 | 1,851.85 |
| 1996-10-30 | 3,890 | 3,890 | 3,860 | 3,860 | 3,800 | 1,861.50 |
| 1996-10-29 | 3,860 | 3,890 | 3,860 | 3,890 | 3,600 | 1,875.96 |
| 1996-10-28 | 3,860 | 3,880 | 3,860 | 3,860 | 6,400 | 1,861.50 |
| 1996-10-25 | 3,890 | 3,890 | 3,860 | 3,860 | 6,300 | 1,861.50 |
| 1996-10-24 | 3,900 | 3,900 | 3,850 | 3,850 | 8,500 | 1,856.67 |
| 1996-10-23 | 3,940 | 3,950 | 3,880 | 3,880 | 15,100 | 1,871.14 |
| 1996-10-22 | 3,990 | 3,990 | 3,930 | 3,930 | 40,500 | 1,895.25 |
| 1996-10-21 | 4,030 | 4,040 | 3,920 | 4,040 | 98,000 | 1,948.30 |
| 1996-10-18 | 4,000 | 4,030 | 3,990 | 4,030 | 36,800 | 1,943.48 |
| 1996-10-17 | 4,000 | 4,020 | 4,000 | 4,020 | 23,800 | 1,938.66 |
| 1996-10-16 | 3,950 | 4,030 | 3,950 | 3,980 | 14,700 | 1,919.37 |
| 1996-10-15 | 3,890 | 3,920 | 3,860 | 3,920 | 6,900 | 1,890.43 |
| 1996-10-14 | 3,910 | 3,910 | 3,890 | 3,890 | 6,500 | 1,875.96 |
| 1996-10-11 | 3,900 | 3,910 | 3,880 | 3,910 | 13,000 | 1,885.61 |
| 1996-10-09 | 3,970 | 3,970 | 3,900 | 3,910 | 29,200 | 1,885.61 |
| 1996-10-08 | 4,000 | 4,000 | 3,970 | 3,970 | 25,100 | 1,914.54 |
| 1996-10-07 | 4,010 | 4,020 | 4,010 | 4,010 | 17,100 | 1,933.83 |
| 1996-10-04 | 4,030 | 4,040 | 4,010 | 4,020 | 36,100 | 1,938.66 |
| 1996-10-03 | 4,000 | 4,040 | 3,980 | 4,040 | 55,700 | 1,948.30 |
| 1996-10-02 | 3,940 | 4,000 | 3,940 | 4,000 | 43,900 | 1,929.01 |
| 1996-10-01 | 3,940 | 3,960 | 3,930 | 3,950 | 27,900 | 1,904.90 |
| 1996-09-30 | 3,890 | 3,990 | 3,890 | 3,990 | 30,500 | 1,924.19 |
| 1996-09-27 | 3,920 | 3,930 | 3,890 | 3,930 | 11,700 | 1,895.25 |
| 1996-09-26 | 3,890 | 3,900 | 3,880 | 3,900 | 38,100 | 1,880.79 |
| 1996-09-25 | 3,920 | 3,930 | 3,850 | 3,860 | 41,000 | 1,861.50 |
| 1996-09-24 | 4,650 | 4,660 | 4,620 | 4,650 | 70,900 | 1,868.73 |
| 1996-09-20 | 4,650 | 4,650 | 4,610 | 4,650 | 53,200 | 1,868.73 |
| 1996-09-19 | 4,610 | 4,650 | 4,600 | 4,650 | 43,900 | 1,868.73 |
| 1996-09-18 | 4,650 | 4,650 | 4,600 | 4,600 | 36,400 | 1,848.64 |
| 1996-09-17 | 4,650 | 4,650 | 4,620 | 4,650 | 68,700 | 1,868.73 |
| 1996-09-13 | 4,620 | 4,630 | 4,590 | 4,630 | 72,500 | 1,860.69 |
| 1996-09-12 | 4,580 | 4,640 | 4,550 | 4,640 | 82,100 | 1,864.71 |
| 1996-09-11 | 4,580 | 4,580 | 4,530 | 4,580 | 40,400 | 1,840.60 |
| 1996-09-10 | 4,500 | 4,570 | 4,480 | 4,570 | 45,800 | 1,836.58 |
| 1996-09-09 | 4,500 | 4,550 | 4,420 | 4,530 | 21,500 | 1,820.51 |
| 1996-09-06 | 4,280 | 4,490 | 4,280 | 4,490 | 38,500 | 1,804.43 |
| 1996-09-05 | 4,250 | 4,300 | 4,250 | 4,260 | 16,400 | 1,712 |
| 1996-09-04 | 4,300 | 4,300 | 4,230 | 4,240 | 12,700 | 1,703.96 |
| 1996-09-03 | 4,210 | 4,270 | 4,210 | 4,250 | 23,300 | 1,707.98 |
| 1996-09-02 | 4,300 | 4,300 | 4,200 | 4,210 | 9,400 | 1,691.90 |
| 1996-08-30 | 4,370 | 4,410 | 4,300 | 4,400 | 14,200 | 1,768.26 |
| 1996-08-29 | 4,400 | 4,410 | 4,350 | 4,350 | 20,900 | 1,748.17 |
| 1996-08-28 | 4,420 | 4,420 | 4,350 | 4,370 | 17,200 | 1,756.20 |
| 1996-08-27 | 4,400 | 4,440 | 4,400 | 4,420 | 20,700 | 1,776.30 |
| 1996-08-26 | 4,420 | 4,440 | 4,350 | 4,390 | 15,800 | 1,764.24 |
| 1996-08-23 | 4,350 | 4,420 | 4,300 | 4,420 | 21,000 | 1,776.30 |
| 1996-08-22 | 4,230 | 4,350 | 4,200 | 4,350 | 17,000 | 1,748.17 |
| 1996-08-21 | 4,180 | 4,250 | 4,150 | 4,220 | 25,200 | 1,695.92 |
| 1996-08-20 | 4,190 | 4,200 | 4,110 | 4,180 | 33,400 | 1,679.85 |
| 1996-08-19 | 4,210 | 4,250 | 4,200 | 4,200 | 6,500 | 1,687.89 |
| 1996-08-16 | 4,300 | 4,300 | 4,210 | 4,210 | 3,700 | 1,691.90 |
| 1996-08-15 | 4,230 | 4,350 | 4,230 | 4,310 | 19,300 | 1,732.09 |
| 1996-08-14 | 4,020 | 4,180 | 4,010 | 4,180 | 10,700 | 1,679.85 |
| 1996-08-13 | 4,100 | 4,100 | 3,950 | 4,000 | 18,400 | 1,607.51 |
| 1996-08-12 | 4,200 | 4,200 | 4,100 | 4,150 | 16,400 | 1,667.79 |
| 1996-08-09 | 4,340 | 4,340 | 4,200 | 4,210 | 17,900 | 1,691.90 |
| 1996-08-08 | 4,210 | 4,340 | 4,210 | 4,340 | 39,700 | 1,744.15 |
| 1996-08-07 | 4,600 | 4,600 | 4,560 | 4,560 | 4,100 | 1,832.56 |
| 1996-08-06 | 4,500 | 4,600 | 4,500 | 4,560 | 9,800 | 1,832.56 |
| 1996-08-05 | 4,450 | 4,600 | 4,450 | 4,600 | 4,300 | 1,848.64 |
| 1996-08-02 | 4,530 | 4,530 | 4,500 | 4,500 | 6,000 | 1,808.45 |
| 1996-08-01 | 4,470 | 4,600 | 4,470 | 4,500 | 12,500 | 1,808.45 |
| 1996-07-31 | 4,420 | 4,450 | 4,390 | 4,420 | 19,500 | 1,776.30 |
| 1996-07-30 | 4,370 | 4,420 | 4,370 | 4,420 | 9,200 | 1,776.30 |
| 1996-07-29 | 4,450 | 4,450 | 4,350 | 4,350 | 3,900 | 1,748.17 |
| 1996-07-26 | 4,500 | 4,570 | 4,440 | 4,450 | 23,900 | 1,788.36 |
| 1996-07-25 | 4,500 | 4,590 | 4,410 | 4,590 | 10,300 | 1,844.62 |
| 1996-07-24 | 4,610 | 4,610 | 4,540 | 4,590 | 34,100 | 1,844.62 |
| 1996-07-23 | 4,630 | 4,640 | 4,590 | 4,640 | 49,000 | 1,864.71 |
| 1996-07-22 | 4,690 | 4,690 | 4,660 | 4,680 | 14,700 | 1,880.79 |
| 1996-07-19 | 4,680 | 4,700 | 4,680 | 4,680 | 9,300 | 1,880.79 |
| 1996-07-18 | 4,700 | 4,700 | 4,680 | 4,690 | 3,500 | 1,884.81 |
| 1996-07-17 | 4,700 | 4,710 | 4,700 | 4,700 | 900 | 1,888.82 |
| 1996-07-16 | 4,720 | 4,730 | 4,720 | 4,720 | 8,900 | 1,896.86 |
| 1996-07-15 | 4,750 | 4,770 | 4,750 | 4,770 | 2,000 | 1,916.96 |
| 1996-07-12 | 4,750 | 4,760 | 4,650 | 4,750 | 16,300 | 1,908.92 |
| 1996-07-11 | 4,700 | 4,700 | 4,700 | 4,700 | 1,400 | 1,888.82 |
| 1996-07-10 | 4,770 | 4,770 | 4,650 | 4,700 | 17,300 | 1,888.82 |
| 1996-07-09 | 4,770 | 4,770 | 4,720 | 4,770 | 3,500 | 1,916.96 |
| 1996-07-08 | 4,750 | 4,810 | 4,720 | 4,770 | 22,300 | 1,916.96 |
| 1996-07-05 | 4,840 | 4,840 | 4,790 | 4,800 | 10,000 | 1,929.01 |
| 1996-07-04 | 4,850 | 4,850 | 4,840 | 4,840 | 2,200 | 1,945.09 |
| 1996-07-03 | 4,900 | 4,900 | 4,900 | 4,900 | 1,200 | 1,969.20 |
| 1996-07-02 | 4,900 | 4,900 | 4,800 | 4,900 | 7,200 | 1,969.20 |
| 1996-07-01 | 4,950 | 4,960 | 4,880 | 4,900 | 4,100 | 1,969.20 |
| 1996-06-28 | 4,900 | 4,960 | 4,900 | 4,950 | 17,400 | 1,989.29 |
| 1996-06-27 | 4,890 | 4,950 | 4,890 | 4,900 | 34,000 | 1,969.20 |
| 1996-06-26 | 4,930 | 4,930 | 4,890 | 4,890 | 31,100 | 1,965.18 |
| 1996-06-25 | 4,920 | 4,920 | 4,920 | 4,920 | 3,300 | 1,977.24 |
| 1996-06-24 | 4,900 | 4,940 | 4,900 | 4,920 | 7,800 | 1,977.24 |
| 1996-06-21 | 4,890 | 4,900 | 4,850 | 4,900 | 15,900 | 1,969.20 |
| 1996-06-20 | 4,800 | 4,850 | 4,750 | 4,850 | 13,100 | 1,949.11 |
| 1996-06-19 | 4,760 | 4,760 | 4,750 | 4,750 | 6,600 | 1,908.92 |
| 1996-06-18 | 4,800 | 4,800 | 4,750 | 4,760 | 3,700 | 1,912.94 |
| 1996-06-17 | 4,760 | 4,800 | 4,750 | 4,800 | 10,900 | 1,929.01 |
| 1996-06-14 | 4,760 | 4,760 | 4,750 | 4,760 | 10,700 | 1,912.94 |
| 1996-06-13 | 4,780 | 4,790 | 4,770 | 4,770 | 4,000 | 1,916.96 |
| 1996-06-12 | 4,720 | 4,780 | 4,720 | 4,780 | 4,000 | 1,920.97 |
| 1996-06-11 | 4,760 | 4,760 | 4,730 | 4,740 | 12,800 | 1,904.90 |
| 1996-06-10 | 4,730 | 4,760 | 4,730 | 4,760 | 11,200 | 1,912.94 |
| 1996-06-07 | 4,730 | 4,750 | 4,730 | 4,730 | 9,700 | 1,900.88 |
| 1996-06-06 | 4,750 | 4,750 | 4,720 | 4,730 | 4,800 | 1,900.88 |
| 1996-06-05 | 4,710 | 4,750 | 4,710 | 4,750 | 11,100 | 1,908.92 |
| 1996-06-04 | 4,700 | 4,730 | 4,700 | 4,710 | 3,000 | 1,892.84 |
| 1996-06-03 | 4,720 | 4,730 | 4,700 | 4,710 | 12,900 | 1,892.84 |
| 1996-05-31 | 4,700 | 4,700 | 4,680 | 4,700 | 8,600 | 1,888.82 |
| 1996-05-30 | 4,750 | 4,750 | 4,690 | 4,740 | 2,700 | 1,904.90 |
| 1996-05-29 | 4,650 | 4,750 | 4,620 | 4,750 | 19,400 | 1,908.92 |
| 1996-05-28 | 4,680 | 4,700 | 4,680 | 4,700 | 7,500 | 1,888.82 |
| 1996-05-27 | 4,700 | 4,700 | 4,680 | 4,680 | 3,500 | 1,880.79 |
| 1996-05-24 | 4,730 | 4,730 | 4,610 | 4,620 | 10,200 | 1,856.67 |
| 1996-05-23 | 4,700 | 4,740 | 4,670 | 4,680 | 14,800 | 1,880.79 |
| 1996-05-22 | 4,650 | 4,660 | 4,620 | 4,660 | 10,500 | 1,872.75 |
| 1996-05-21 | 4,590 | 4,660 | 4,570 | 4,650 | 62,900 | 1,868.73 |
| 1996-05-20 | 4,580 | 4,590 | 4,530 | 4,530 | 8,000 | 1,820.51 |
| 1996-05-17 | 4,530 | 4,590 | 4,530 | 4,580 | 17,800 | 1,840.60 |
| 1996-05-16 | 4,480 | 4,560 | 4,480 | 4,520 | 35,700 | 1,816.49 |
| 1996-05-15 | 4,410 | 4,480 | 4,410 | 4,480 | 6,900 | 1,800.41 |
| 1996-05-14 | 4,400 | 4,400 | 4,400 | 4,400 | 2,600 | 1,768.26 |
| 1996-05-13 | 4,450 | 4,450 | 4,400 | 4,400 | 1,600 | 1,768.26 |
| 1996-05-10 | 4,450 | 4,480 | 4,450 | 4,450 | 7,500 | 1,788.36 |
| 1996-05-09 | 4,450 | 4,450 | 4,400 | 4,400 | 9,200 | 1,768.26 |
| 1996-05-08 | 4,450 | 4,450 | 4,380 | 4,400 | 700 | 1,768.26 |
| 1996-05-07 | 4,480 | 4,480 | 4,400 | 4,480 | 2,500 | 1,800.41 |
| 1996-05-02 | 4,500 | 4,500 | 4,450 | 4,500 | 7,700 | 1,808.45 |
| 1996-05-01 | 4,380 | 4,500 | 4,380 | 4,500 | 17,400 | 1,808.45 |
| 1996-04-30 | 4,400 | 4,400 | 4,310 | 4,320 | 27,500 | 1,736.11 |
| 1996-04-26 | 4,530 | 4,530 | 4,450 | 4,450 | 32,600 | 1,788.36 |
| 1996-04-25 | 4,560 | 4,560 | 4,530 | 4,530 | 8,800 | 1,820.51 |
| 1996-04-24 | 4,570 | 4,570 | 4,560 | 4,560 | 5,400 | 1,832.56 |
| 1996-04-23 | 4,560 | 4,600 | 4,560 | 4,560 | 2,600 | 1,832.56 |
| 1996-04-22 | 4,600 | 4,610 | 4,560 | 4,600 | 33,100 | 1,848.64 |
| 1996-04-19 | 4,620 | 4,650 | 4,620 | 4,630 | 11,400 | 1,860.69 |
| 1996-04-18 | 4,660 | 4,700 | 4,650 | 4,660 | 32,500 | 1,872.75 |
| 1996-04-17 | 4,660 | 4,690 | 4,650 | 4,650 | 28,500 | 1,868.73 |
| 1996-04-16 | 4,700 | 4,700 | 4,670 | 4,700 | 5,800 | 1,888.82 |
| 1996-04-15 | 4,700 | 4,730 | 4,700 | 4,700 | 2,800 | 1,888.82 |
| 1996-04-12 | 4,700 | 4,750 | 4,680 | 4,700 | 16,700 | 1,888.82 |
| 1996-04-11 | 4,610 | 4,680 | 4,600 | 4,680 | 8,600 | 1,880.79 |
| 1996-04-10 | 4,600 | 4,650 | 4,600 | 4,620 | 7,400 | 1,856.67 |
| 1996-04-09 | 4,560 | 4,590 | 4,560 | 4,590 | 16,500 | 1,844.62 |
| 1996-04-08 | 4,550 | 4,560 | 4,550 | 4,560 | 24,700 | 1,832.56 |
| 1996-04-05 | 4,510 | 4,550 | 4,510 | 4,550 | 16,100 | 1,828.54 |
| 1996-04-04 | 4,540 | 4,600 | 4,500 | 4,550 | 26,100 | 1,828.54 |
| 1996-04-03 | 4,550 | 4,630 | 4,520 | 4,570 | 44,100 | 1,836.58 |
| 1996-04-02 | 4,590 | 4,590 | 4,510 | 4,550 | 11,500 | 1,828.54 |
| 1996-04-01 | 4,550 | 4,630 | 4,550 | 4,560 | 51,800 | 1,832.56 |
| 1996-03-29 | 4,450 | 4,620 | 4,450 | 4,540 | 27,000 | 1,824.52 |
| 1996-03-28 | 4,440 | 4,440 | 4,420 | 4,430 | 6,700 | 1,780.32 |
| 1996-03-27 | 4,410 | 4,450 | 4,400 | 4,440 | 17,500 | 1,784.34 |
| 1996-03-26 | 4,410 | 4,450 | 4,400 | 4,410 | 33,100 | 1,772.28 |
| 1996-03-25 | 4,440 | 4,480 | 4,400 | 4,450 | 34,900 | 1,788.36 |
| 1996-03-22 | 4,480 | 4,480 | 4,350 | 4,450 | 38,900 | 1,788.36 |
| 1996-03-21 | 4,590 | 4,680 | 4,500 | 4,500 | 14,700 | 1,808.45 |
| 1996-03-19 | 4,440 | 4,590 | 4,430 | 4,580 | 65,200 | 1,840.60 |
| 1996-03-18 | 4,440 | 4,460 | 4,400 | 4,450 | 16,900 | 1,788.36 |
| 1996-03-15 | 4,440 | 4,470 | 4,410 | 4,470 | 29,500 | 1,796.39 |
| 1996-03-14 | 4,450 | 4,450 | 4,400 | 4,430 | 24,800 | 1,780.32 |
| 1996-03-13 | 4,400 | 4,470 | 4,360 | 4,450 | 71,600 | 1,788.36 |
| 1996-03-12 | 4,300 | 4,410 | 4,300 | 4,410 | 47,800 | 1,772.28 |
| 1996-03-11 | 4,250 | 4,390 | 4,250 | 4,310 | 14,200 | 1,732.09 |
| 1996-03-08 | 4,290 | 4,350 | 4,280 | 4,350 | 27,100 | 1,748.17 |
| 1996-03-07 | 4,250 | 4,290 | 4,240 | 4,290 | 12,300 | 1,724.05 |
| 1996-03-06 | 4,280 | 4,280 | 4,230 | 4,250 | 20,500 | 1,707.98 |
| 1996-03-05 | 4,200 | 4,270 | 4,200 | 4,270 | 11,800 | 1,716.02 |
| 1996-03-04 | 4,230 | 4,250 | 4,230 | 4,250 | 14,200 | 1,707.98 |
| 1996-03-01 | 4,200 | 4,240 | 4,200 | 4,230 | 10,000 | 1,699.94 |
| 1996-02-29 | 4,200 | 4,210 | 4,190 | 4,200 | 40,600 | 1,687.89 |
| 1996-02-28 | 4,240 | 4,240 | 4,210 | 4,210 | 16,900 | 1,691.90 |
| 1996-02-27 | 4,250 | 4,250 | 4,240 | 4,240 | 12,700 | 1,703.96 |
| 1996-02-26 | 4,250 | 4,270 | 4,230 | 4,270 | 22,500 | 1,716.02 |
| 1996-02-23 | 4,150 | 4,250 | 4,150 | 4,250 | 32,900 | 1,707.98 |
| 1996-02-22 | 4,110 | 4,150 | 4,110 | 4,140 | 22,300 | 1,663.77 |
| 1996-02-21 | 4,220 | 4,220 | 4,110 | 4,110 | 26,700 | 1,651.72 |
| 1996-02-20 | 4,090 | 4,310 | 4,060 | 4,230 | 81,400 | 1,699.94 |
| 1996-02-19 | 4,020 | 4,120 | 4,000 | 4,100 | 29,100 | 1,647.70 |
| 1996-02-16 | 4,000 | 4,040 | 3,990 | 4,040 | 21,200 | 1,623.59 |
| 1996-02-15 | 4,000 | 4,030 | 3,990 | 4,000 | 34,300 | 1,607.51 |
| 1996-02-14 | 3,910 | 4,000 | 3,910 | 3,970 | 12,000 | 1,595.45 |
| 1996-02-13 | 3,950 | 3,950 | 3,900 | 3,900 | 9,300 | 1,567.32 |
| 1996-02-09 | 3,940 | 3,950 | 3,910 | 3,950 | 6,200 | 1,587.42 |
| 1996-02-08 | 3,910 | 3,940 | 3,900 | 3,940 | 13,300 | 1,583.40 |
| 1996-02-07 | 3,910 | 3,910 | 3,900 | 3,900 | 6,700 | 1,567.32 |
| 1996-02-06 | 3,900 | 3,940 | 3,900 | 3,910 | 11,700 | 1,571.34 |
| 1996-02-05 | 3,900 | 3,900 | 3,850 | 3,900 | 2,700 | 1,567.32 |
| 1996-02-02 | 3,950 | 3,950 | 3,950 | 3,950 | 1,000 | 1,587.42 |
| 1996-02-01 | 3,950 | 3,980 | 3,950 | 3,970 | 18,400 | 1,595.45 |
| 1996-01-31 | 4,010 | 4,070 | 3,990 | 4,000 | 44,200 | 1,607.51 |
| 1996-01-30 | 3,890 | 4,030 | 3,890 | 3,990 | 67,400 | 1,603.49 |
| 1996-01-29 | 3,860 | 3,900 | 3,850 | 3,900 | 48,100 | 1,567.32 |
| 1996-01-26 | 3,840 | 3,870 | 3,810 | 3,870 | 27,200 | 1,555.27 |
| 1996-01-25 | 3,800 | 3,850 | 3,800 | 3,850 | 23,200 | 1,547.23 |
| 1996-01-24 | 3,800 | 3,800 | 3,800 | 3,800 | 5,900 | 1,527.13 |
| 1996-01-23 | 3,850 | 3,860 | 3,800 | 3,800 | 10,700 | 1,527.13 |
| 1996-01-22 | 3,860 | 3,860 | 3,850 | 3,850 | 9,200 | 1,547.23 |
| 1996-01-19 | 3,860 | 3,870 | 3,850 | 3,860 | 15,900 | 1,551.25 |
| 1996-01-18 | 3,800 | 3,900 | 3,800 | 3,880 | 47,500 | 1,559.29 |
| 1996-01-17 | 3,800 | 3,800 | 3,780 | 3,800 | 3,900 | 1,527.13 |
| 1996-01-16 | 3,780 | 3,780 | 3,730 | 3,780 | 12,400 | 1,519.10 |
| 1996-01-12 | 3,790 | 3,810 | 3,780 | 3,780 | 29,800 | 1,519.10 |
| 1996-01-11 | 3,800 | 3,810 | 3,770 | 3,780 | 12,900 | 1,519.10 |
| 1996-01-10 | 3,820 | 3,820 | 3,810 | 3,810 | 12,300 | 1,531.15 |
| 1996-01-09 | 3,800 | 3,820 | 3,800 | 3,820 | 33,100 | 1,535.17 |
| 1996-01-08 | 3,810 | 3,820 | 3,800 | 3,820 | 14,400 | 1,535.17 |
| 1996-01-05 | 3,750 | 3,800 | 3,700 | 3,800 | 13,000 | 1,527.13 |
| 1996-01-04 | 3,750 | 3,750 | 3,750 | 3,750 | 300 | 1,507.04 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
