6368 オルガノ(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 | 843 | 850 | 843 | 850 | 26,000 | 1,062.50 |
| 1996-12-27 | 851 | 851 | 850 | 851 | 37,000 | 1,063.75 |
| 1996-12-26 | 850 | 850 | 849 | 850 | 141,000 | 1,062.50 |
| 1996-12-25 | 850 | 850 | 849 | 849 | 15,000 | 1,061.25 |
| 1996-12-24 | 870 | 870 | 837 | 840 | 55,000 | 1,050 |
| 1996-12-20 | 872 | 875 | 861 | 866 | 48,000 | 1,082.50 |
| 1996-12-19 | 880 | 880 | 871 | 871 | 72,000 | 1,088.75 |
| 1996-12-18 | 881 | 885 | 881 | 881 | 11,000 | 1,101.25 |
| 1996-12-17 | 870 | 881 | 870 | 881 | 143,000 | 1,101.25 |
| 1996-12-16 | 881 | 881 | 871 | 871 | 11,000 | 1,088.75 |
| 1996-12-13 | 872 | 879 | 872 | 879 | 44,000 | 1,098.75 |
| 1996-12-12 | 880 | 881 | 879 | 881 | 51,000 | 1,101.25 |
| 1996-12-11 | 880 | 885 | 880 | 880 | 61,000 | 1,100 |
| 1996-12-10 | 881 | 883 | 880 | 883 | 48,000 | 1,103.75 |
| 1996-12-09 | 889 | 889 | 880 | 880 | 33,000 | 1,100 |
| 1996-12-06 | 893 | 893 | 889 | 889 | 89,000 | 1,111.25 |
| 1996-12-05 | 908 | 909 | 900 | 900 | 122,000 | 1,125 |
| 1996-12-04 | 927 | 927 | 910 | 910 | 129,000 | 1,137.50 |
| 1996-12-03 | 928 | 928 | 928 | 928 | 3,000 | 1,160 |
| 1996-12-02 | 938 | 938 | 928 | 928 | 17,000 | 1,160 |
| 1996-11-29 | 949 | 949 | 936 | 937 | 63,000 | 1,171.25 |
| 1996-11-28 | 956 | 956 | 946 | 946 | 145,000 | 1,182.50 |
| 1996-11-27 | 960 | 960 | 950 | 956 | 27,000 | 1,195 |
| 1996-11-26 | 965 | 965 | 960 | 960 | 75,000 | 1,200 |
| 1996-11-25 | 965 | 966 | 965 | 965 | 14,000 | 1,206.25 |
| 1996-11-22 | 960 | 965 | 953 | 965 | 128,000 | 1,206.25 |
| 1996-11-21 | 960 | 960 | 951 | 951 | 18,000 | 1,188.75 |
| 1996-11-20 | 980 | 980 | 950 | 950 | 48,000 | 1,187.50 |
| 1996-11-19 | 990 | 990 | 970 | 970 | 7,000 | 1,212.50 |
| 1996-11-18 | 989 | 990 | 980 | 990 | 20,000 | 1,237.50 |
| 1996-11-15 | 1,000 | 1,000 | 990 | 990 | 13,000 | 1,237.50 |
| 1996-11-14 | 990 | 1,000 | 980 | 990 | 31,000 | 1,237.50 |
| 1996-11-13 | 1,000 | 1,010 | 993 | 1,010 | 53,000 | 1,262.50 |
| 1996-11-12 | 1,010 | 1,010 | 1,010 | 1,010 | 28,000 | 1,262.50 |
| 1996-11-11 | 1,010 | 1,010 | 1,010 | 1,010 | 21,000 | 1,262.50 |
| 1996-11-08 | 1,010 | 1,020 | 1,000 | 1,020 | 47,000 | 1,275 |
| 1996-11-07 | 1,020 | 1,020 | 1,000 | 1,010 | 41,000 | 1,262.50 |
| 1996-11-06 | 996 | 1,010 | 992 | 1,010 | 96,000 | 1,262.50 |
| 1996-11-05 | 1,010 | 1,010 | 1,000 | 1,000 | 26,000 | 1,250 |
| 1996-11-01 | 1,020 | 1,020 | 1,010 | 1,020 | 40,000 | 1,275 |
| 1996-10-31 | 1,020 | 1,020 | 1,020 | 1,020 | 26,000 | 1,275 |
| 1996-10-30 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 | 1,287.50 |
| 1996-10-29 | 1,030 | 1,040 | 1,030 | 1,040 | 31,000 | 1,300 |
| 1996-10-28 | 1,040 | 1,040 | 1,030 | 1,030 | 27,000 | 1,287.50 |
| 1996-10-25 | 1,050 | 1,050 | 1,030 | 1,030 | 35,000 | 1,287.50 |
| 1996-10-24 | 1,040 | 1,050 | 1,040 | 1,050 | 10,000 | 1,312.50 |
| 1996-10-23 | 1,030 | 1,040 | 1,020 | 1,040 | 77,000 | 1,300 |
| 1996-10-22 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 1,287.50 |
| 1996-10-18 | 1,040 | 1,040 | 1,030 | 1,030 | 25,000 | 1,287.50 |
| 1996-10-17 | 1,050 | 1,050 | 1,040 | 1,050 | 8,000 | 1,312.50 |
| 1996-10-16 | 1,040 | 1,050 | 1,040 | 1,050 | 122,000 | 1,312.50 |
| 1996-10-15 | 1,040 | 1,050 | 1,030 | 1,030 | 145,000 | 1,287.50 |
| 1996-10-14 | 1,050 | 1,050 | 1,040 | 1,040 | 11,000 | 1,300 |
| 1996-10-11 | 1,060 | 1,060 | 1,040 | 1,040 | 15,000 | 1,300 |
| 1996-10-09 | 1,070 | 1,070 | 1,060 | 1,060 | 42,000 | 1,325 |
| 1996-10-08 | 1,050 | 1,080 | 1,050 | 1,080 | 3,000 | 1,350 |
| 1996-10-07 | 1,070 | 1,070 | 1,040 | 1,040 | 8,000 | 1,300 |
| 1996-10-04 | 1,080 | 1,090 | 1,050 | 1,050 | 45,000 | 1,312.50 |
| 1996-10-03 | 1,060 | 1,100 | 1,060 | 1,080 | 221,000 | 1,350 |
| 1996-10-02 | 1,060 | 1,060 | 1,060 | 1,060 | 13,000 | 1,325 |
| 1996-10-01 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 | 1,325 |
| 1996-09-30 | 1,070 | 1,070 | 1,050 | 1,060 | 58,000 | 1,325 |
| 1996-09-27 | 1,060 | 1,060 | 1,040 | 1,050 | 54,000 | 1,312.50 |
| 1996-09-26 | 1,030 | 1,050 | 1,030 | 1,050 | 32,000 | 1,312.50 |
| 1996-09-25 | 1,040 | 1,040 | 1,030 | 1,030 | 29,000 | 1,287.50 |
| 1996-09-24 | 1,050 | 1,050 | 1,030 | 1,030 | 16,000 | 1,287.50 |
| 1996-09-20 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 1,312.50 |
| 1996-09-19 | 1,020 | 1,040 | 1,020 | 1,030 | 84,000 | 1,287.50 |
| 1996-09-18 | 1,050 | 1,050 | 1,020 | 1,020 | 13,000 | 1,275 |
| 1996-09-17 | 1,020 | 1,060 | 1,020 | 1,060 | 47,000 | 1,325 |
| 1996-09-13 | 1,010 | 1,020 | 1,010 | 1,020 | 101,000 | 1,275 |
| 1996-09-12 | 1,020 | 1,030 | 1,020 | 1,030 | 68,000 | 1,287.50 |
| 1996-09-11 | 1,020 | 1,030 | 1,020 | 1,030 | 43,000 | 1,287.50 |
| 1996-09-10 | 1,040 | 1,060 | 1,020 | 1,030 | 17,000 | 1,287.50 |
| 1996-09-09 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 1,312.50 |
| 1996-09-06 | 1,060 | 1,070 | 1,040 | 1,050 | 12,000 | 1,312.50 |
| 1996-09-05 | 1,050 | 1,070 | 1,040 | 1,060 | 11,000 | 1,325 |
| 1996-09-04 | 1,040 | 1,060 | 1,040 | 1,040 | 7,000 | 1,300 |
| 1996-09-03 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,300 |
| 1996-09-02 | 1,040 | 1,040 | 1,040 | 1,040 | 11,000 | 1,300 |
| 1996-08-30 | 1,060 | 1,070 | 1,040 | 1,040 | 24,000 | 1,300 |
| 1996-08-29 | 1,070 | 1,070 | 1,060 | 1,060 | 16,000 | 1,325 |
| 1996-08-28 | 1,070 | 1,070 | 1,070 | 1,070 | 28,000 | 1,337.50 |
| 1996-08-27 | 1,070 | 1,070 | 1,060 | 1,060 | 19,000 | 1,325 |
| 1996-08-26 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,337.50 |
| 1996-08-23 | 1,100 | 1,100 | 1,070 | 1,070 | 55,000 | 1,337.50 |
| 1996-08-22 | 1,080 | 1,100 | 1,080 | 1,100 | 23,000 | 1,375 |
| 1996-08-21 | 1,090 | 1,100 | 1,080 | 1,080 | 35,000 | 1,350 |
| 1996-08-20 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,375 |
| 1996-08-19 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,350 |
| 1996-08-16 | 1,080 | 1,080 | 1,080 | 1,080 | 16,000 | 1,350 |
| 1996-08-15 | 1,080 | 1,090 | 1,070 | 1,080 | 7,000 | 1,350 |
| 1996-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,375 |
| 1996-08-13 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,387.50 |
| 1996-08-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,362.50 |
| 1996-08-09 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,362.50 |
| 1996-08-08 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,375 |
| 1996-08-07 | 1,090 | 1,120 | 1,090 | 1,120 | 8,000 | 1,400 |
| 1996-08-06 | 1,090 | 1,120 | 1,090 | 1,100 | 25,000 | 1,375 |
| 1996-08-05 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,350 |
| 1996-08-02 | 1,120 | 1,120 | 1,090 | 1,090 | 13,000 | 1,362.50 |
| 1996-08-01 | 1,110 | 1,130 | 1,100 | 1,130 | 24,000 | 1,412.50 |
| 1996-07-31 | 1,090 | 1,130 | 1,090 | 1,130 | 27,000 | 1,412.50 |
| 1996-07-30 | 1,090 | 1,130 | 1,090 | 1,090 | 25,000 | 1,362.50 |
| 1996-07-29 | 1,130 | 1,130 | 1,100 | 1,100 | 19,000 | 1,375 |
| 1996-07-26 | 1,120 | 1,140 | 1,120 | 1,140 | 14,000 | 1,425 |
| 1996-07-25 | 1,110 | 1,120 | 1,100 | 1,120 | 18,000 | 1,400 |
| 1996-07-24 | 1,120 | 1,140 | 1,110 | 1,140 | 59,000 | 1,425 |
| 1996-07-23 | 1,140 | 1,140 | 1,110 | 1,140 | 29,000 | 1,425 |
| 1996-07-22 | 1,120 | 1,140 | 1,110 | 1,140 | 14,000 | 1,425 |
| 1996-07-19 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,412.50 |
| 1996-07-18 | 1,140 | 1,140 | 1,110 | 1,110 | 22,000 | 1,387.50 |
| 1996-07-17 | 1,120 | 1,120 | 1,110 | 1,110 | 7,000 | 1,387.50 |
| 1996-07-16 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,400 |
| 1996-07-15 | 1,110 | 1,110 | 1,110 | 1,110 | 74,000 | 1,387.50 |
| 1996-07-12 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,387.50 |
| 1996-07-11 | 1,120 | 1,130 | 1,110 | 1,130 | 7,000 | 1,412.50 |
| 1996-07-10 | 1,120 | 1,120 | 1,120 | 1,120 | 36,000 | 1,400 |
| 1996-07-09 | 1,120 | 1,140 | 1,120 | 1,120 | 8,000 | 1,400 |
| 1996-07-08 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 1,425 |
| 1996-07-05 | 1,120 | 1,160 | 1,120 | 1,160 | 24,000 | 1,450 |
| 1996-07-04 | 1,140 | 1,140 | 1,100 | 1,100 | 76,000 | 1,375 |
| 1996-07-03 | 1,150 | 1,160 | 1,130 | 1,130 | 35,000 | 1,412.50 |
| 1996-07-02 | 1,180 | 1,180 | 1,160 | 1,160 | 58,000 | 1,450 |
| 1996-07-01 | 1,170 | 1,170 | 1,160 | 1,160 | 45,000 | 1,450 |
| 1996-06-28 | 1,180 | 1,180 | 1,160 | 1,180 | 12,000 | 1,475 |
| 1996-06-27 | 1,180 | 1,180 | 1,160 | 1,160 | 26,000 | 1,450 |
| 1996-06-26 | 1,170 | 1,180 | 1,170 | 1,170 | 66,000 | 1,462.50 |
| 1996-06-25 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 1,450 |
| 1996-06-24 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 | 1,462.50 |
| 1996-06-21 | 1,180 | 1,190 | 1,160 | 1,160 | 183,000 | 1,450 |
| 1996-06-20 | 1,190 | 1,200 | 1,160 | 1,160 | 44,000 | 1,450 |
| 1996-06-19 | 1,200 | 1,210 | 1,170 | 1,170 | 242,000 | 1,462.50 |
| 1996-06-18 | 1,180 | 1,200 | 1,180 | 1,180 | 73,000 | 1,475 |
| 1996-06-17 | 1,170 | 1,180 | 1,160 | 1,170 | 98,000 | 1,462.50 |
| 1996-06-14 | 1,170 | 1,180 | 1,160 | 1,160 | 100,000 | 1,450 |
| 1996-06-13 | 1,150 | 1,170 | 1,150 | 1,170 | 42,000 | 1,462.50 |
| 1996-06-12 | 1,150 | 1,170 | 1,150 | 1,170 | 57,000 | 1,462.50 |
| 1996-06-11 | 1,140 | 1,140 | 1,140 | 1,140 | 32,000 | 1,425 |
| 1996-06-10 | 1,140 | 1,150 | 1,130 | 1,140 | 26,000 | 1,425 |
| 1996-06-07 | 1,130 | 1,140 | 1,130 | 1,130 | 42,000 | 1,412.50 |
| 1996-06-06 | 1,130 | 1,140 | 1,130 | 1,130 | 38,000 | 1,412.50 |
| 1996-06-05 | 1,140 | 1,140 | 1,120 | 1,120 | 37,000 | 1,400 |
| 1996-06-04 | 1,130 | 1,130 | 1,130 | 1,130 | 8,000 | 1,412.50 |
| 1996-06-03 | 1,140 | 1,140 | 1,120 | 1,130 | 17,000 | 1,412.50 |
| 1996-05-31 | 1,130 | 1,130 | 1,130 | 1,130 | 100,000 | 1,412.50 |
| 1996-05-30 | 1,140 | 1,150 | 1,140 | 1,140 | 65,000 | 1,425 |
| 1996-05-29 | 1,140 | 1,150 | 1,140 | 1,140 | 20,000 | 1,425 |
| 1996-05-28 | 1,140 | 1,160 | 1,140 | 1,140 | 72,000 | 1,425 |
| 1996-05-27 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 | 1,425 |
| 1996-05-24 | 1,150 | 1,160 | 1,140 | 1,150 | 60,000 | 1,437.50 |
| 1996-05-23 | 1,150 | 1,160 | 1,140 | 1,140 | 33,000 | 1,425 |
| 1996-05-22 | 1,150 | 1,160 | 1,140 | 1,150 | 46,000 | 1,437.50 |
| 1996-05-21 | 1,160 | 1,160 | 1,150 | 1,150 | 38,000 | 1,437.50 |
| 1996-05-20 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 1,450 |
| 1996-05-17 | 1,160 | 1,170 | 1,140 | 1,150 | 161,000 | 1,437.50 |
| 1996-05-16 | 1,170 | 1,170 | 1,150 | 1,150 | 9,000 | 1,437.50 |
| 1996-05-15 | 1,160 | 1,170 | 1,150 | 1,160 | 37,000 | 1,450 |
| 1996-05-14 | 1,140 | 1,150 | 1,140 | 1,140 | 41,000 | 1,425 |
| 1996-05-13 | 1,170 | 1,170 | 1,160 | 1,160 | 27,000 | 1,450 |
| 1996-05-10 | 1,180 | 1,190 | 1,150 | 1,150 | 19,000 | 1,437.50 |
| 1996-05-09 | 1,180 | 1,190 | 1,170 | 1,190 | 106,000 | 1,487.50 |
| 1996-05-08 | 1,180 | 1,190 | 1,160 | 1,190 | 110,000 | 1,487.50 |
| 1996-05-07 | 1,180 | 1,200 | 1,180 | 1,190 | 116,000 | 1,487.50 |
| 1996-05-02 | 1,180 | 1,190 | 1,170 | 1,170 | 209,000 | 1,462.50 |
| 1996-05-01 | 1,180 | 1,180 | 1,160 | 1,160 | 71,000 | 1,450 |
| 1996-04-30 | 1,170 | 1,180 | 1,150 | 1,160 | 314,000 | 1,450 |
| 1996-04-26 | 1,170 | 1,180 | 1,160 | 1,160 | 436,000 | 1,450 |
| 1996-04-25 | 1,140 | 1,150 | 1,140 | 1,150 | 103,000 | 1,437.50 |
| 1996-04-24 | 1,140 | 1,150 | 1,130 | 1,130 | 55,000 | 1,412.50 |
| 1996-04-23 | 1,150 | 1,160 | 1,140 | 1,140 | 95,000 | 1,425 |
| 1996-04-22 | 1,140 | 1,140 | 1,130 | 1,140 | 25,000 | 1,425 |
| 1996-04-19 | 1,130 | 1,140 | 1,120 | 1,140 | 23,000 | 1,425 |
| 1996-04-18 | 1,130 | 1,140 | 1,120 | 1,140 | 44,000 | 1,425 |
| 1996-04-17 | 1,140 | 1,150 | 1,130 | 1,140 | 107,000 | 1,425 |
| 1996-04-16 | 1,130 | 1,140 | 1,120 | 1,130 | 96,000 | 1,412.50 |
| 1996-04-15 | 1,120 | 1,130 | 1,120 | 1,130 | 22,000 | 1,412.50 |
| 1996-04-12 | 1,130 | 1,130 | 1,110 | 1,110 | 33,000 | 1,387.50 |
| 1996-04-11 | 1,130 | 1,140 | 1,120 | 1,130 | 24,000 | 1,412.50 |
| 1996-04-10 | 1,130 | 1,140 | 1,120 | 1,120 | 27,000 | 1,400 |
| 1996-04-09 | 1,120 | 1,140 | 1,100 | 1,120 | 27,000 | 1,400 |
| 1996-04-08 | 1,100 | 1,120 | 1,100 | 1,100 | 48,000 | 1,375 |
| 1996-04-05 | 1,110 | 1,120 | 1,100 | 1,110 | 35,000 | 1,387.50 |
| 1996-04-04 | 1,100 | 1,110 | 1,100 | 1,100 | 97,000 | 1,375 |
| 1996-04-03 | 1,110 | 1,110 | 1,090 | 1,110 | 316,000 | 1,387.50 |
| 1996-04-02 | 1,110 | 1,110 | 1,090 | 1,090 | 47,000 | 1,362.50 |
| 1996-04-01 | 1,110 | 1,120 | 1,080 | 1,080 | 33,000 | 1,350 |
| 1996-03-29 | 1,110 | 1,120 | 1,100 | 1,120 | 37,000 | 1,400 |
| 1996-03-28 | 1,070 | 1,080 | 1,060 | 1,070 | 136,000 | 1,337.50 |
| 1996-03-27 | 1,110 | 1,110 | 1,070 | 1,070 | 97,000 | 1,337.50 |
| 1996-03-26 | 1,090 | 1,090 | 1,070 | 1,090 | 100,000 | 1,362.50 |
| 1996-03-25 | 1,070 | 1,080 | 1,070 | 1,070 | 107,000 | 1,337.50 |
| 1996-03-22 | 1,110 | 1,120 | 1,080 | 1,080 | 121,000 | 1,350 |
| 1996-03-21 | 1,050 | 1,130 | 1,050 | 1,090 | 3,652,000 | 1,362.50 |
| 1996-03-19 | 1,050 | 1,080 | 1,050 | 1,050 | 59,000 | 1,312.50 |
| 1996-03-18 | 1,040 | 1,060 | 1,020 | 1,050 | 3,557,000 | 1,312.50 |
| 1996-03-15 | 1,030 | 1,050 | 1,030 | 1,040 | 6,000 | 1,300 |
| 1996-03-14 | 1,030 | 1,030 | 1,020 | 1,020 | 55,000 | 1,275 |
| 1996-03-13 | 1,040 | 1,040 | 1,030 | 1,030 | 47,000 | 1,287.50 |
| 1996-03-12 | 1,060 | 1,060 | 1,030 | 1,030 | 15,000 | 1,287.50 |
| 1996-03-11 | 1,050 | 1,060 | 1,020 | 1,020 | 69,000 | 1,275 |
| 1996-03-08 | 1,050 | 1,050 | 1,030 | 1,040 | 148,000 | 1,300 |
| 1996-03-07 | 1,060 | 1,070 | 1,050 | 1,060 | 96,000 | 1,325 |
| 1996-03-06 | 1,090 | 1,090 | 1,070 | 1,080 | 49,000 | 1,350 |
| 1996-03-05 | 1,090 | 1,140 | 1,090 | 1,110 | 192,000 | 1,387.50 |
| 1996-03-04 | 1,070 | 1,100 | 1,070 | 1,100 | 179,000 | 1,375 |
| 1996-03-01 | 1,030 | 1,070 | 1,030 | 1,070 | 83,000 | 1,337.50 |
| 1996-02-29 | 1,040 | 1,070 | 1,040 | 1,050 | 18,000 | 1,312.50 |
| 1996-02-28 | 1,030 | 1,050 | 1,030 | 1,030 | 52,000 | 1,287.50 |
| 1996-02-27 | 1,040 | 1,040 | 1,030 | 1,030 | 36,000 | 1,287.50 |
| 1996-02-26 | 1,040 | 1,050 | 1,040 | 1,040 | 42,000 | 1,300 |
| 1996-02-23 | 1,050 | 1,060 | 1,030 | 1,030 | 66,000 | 1,287.50 |
| 1996-02-22 | 1,070 | 1,070 | 1,040 | 1,040 | 62,000 | 1,300 |
| 1996-02-21 | 1,070 | 1,070 | 1,060 | 1,070 | 50,000 | 1,337.50 |
| 1996-02-20 | 1,090 | 1,090 | 1,060 | 1,060 | 29,000 | 1,325 |
| 1996-02-19 | 1,080 | 1,090 | 1,070 | 1,090 | 63,000 | 1,362.50 |
| 1996-02-16 | 1,080 | 1,080 | 1,070 | 1,070 | 47,000 | 1,337.50 |
| 1996-02-15 | 1,100 | 1,110 | 1,080 | 1,110 | 118,000 | 1,387.50 |
| 1996-02-14 | 1,140 | 1,140 | 1,100 | 1,120 | 201,000 | 1,400 |
| 1996-02-13 | 1,130 | 1,130 | 1,120 | 1,130 | 56,000 | 1,412.50 |
| 1996-02-09 | 1,140 | 1,140 | 1,120 | 1,130 | 34,000 | 1,412.50 |
| 1996-02-08 | 1,140 | 1,140 | 1,120 | 1,120 | 192,000 | 1,400 |
| 1996-02-07 | 1,130 | 1,140 | 1,120 | 1,130 | 231,000 | 1,412.50 |
| 1996-02-06 | 1,130 | 1,140 | 1,110 | 1,120 | 184,000 | 1,400 |
| 1996-02-05 | 1,140 | 1,140 | 1,130 | 1,130 | 58,000 | 1,412.50 |
| 1996-02-02 | 1,140 | 1,150 | 1,130 | 1,150 | 44,000 | 1,437.50 |
| 1996-02-01 | 1,160 | 1,170 | 1,140 | 1,140 | 69,000 | 1,425 |
| 1996-01-31 | 1,180 | 1,180 | 1,160 | 1,160 | 135,000 | 1,450 |
| 1996-01-30 | 1,190 | 1,190 | 1,160 | 1,180 | 207,000 | 1,475 |
| 1996-01-29 | 1,120 | 1,170 | 1,100 | 1,150 | 235,000 | 1,437.50 |
| 1996-01-26 | 1,100 | 1,110 | 1,090 | 1,110 | 85,000 | 1,387.50 |
| 1996-01-25 | 1,090 | 1,100 | 1,080 | 1,100 | 67,000 | 1,375 |
| 1996-01-23 | 1,070 | 1,090 | 1,060 | 1,090 | 30,000 | 1,362.50 |
| 1996-01-22 | 1,090 | 1,090 | 1,060 | 1,060 | 29,000 | 1,325 |
| 1996-01-19 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 | 1,375 |
| 1996-01-18 | 1,100 | 1,100 | 1,090 | 1,090 | 14,000 | 1,362.50 |
| 1996-01-17 | 1,100 | 1,110 | 1,080 | 1,110 | 21,000 | 1,387.50 |
| 1996-01-16 | 1,090 | 1,100 | 1,080 | 1,100 | 19,000 | 1,375 |
| 1996-01-12 | 1,080 | 1,100 | 1,080 | 1,080 | 32,000 | 1,350 |
| 1996-01-11 | 1,100 | 1,100 | 1,060 | 1,080 | 32,000 | 1,350 |
| 1996-01-10 | 1,120 | 1,130 | 1,100 | 1,110 | 235,000 | 1,387.50 |
| 1996-01-09 | 1,120 | 1,120 | 1,100 | 1,110 | 17,000 | 1,387.50 |
| 1996-01-08 | 1,130 | 1,130 | 1,090 | 1,090 | 35,000 | 1,362.50 |
| 1996-01-05 | 1,130 | 1,130 | 1,120 | 1,130 | 40,000 | 1,412.50 |
分割・併合履歴 ： [2022-09-29]1株→4株 [2017-09-27]1株→0.2株 [1991-07-26]1株→1.111株 [1986-09-26]1株→1.05株 [1985-09-26]1株→1.1株
