6645 オムロン(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 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1996-12-27 | 2,140 | 2,190 | 2,140 | 2,190 | 17,000 | 2,190 |
| 1996-12-26 | 2,140 | 2,150 | 2,120 | 2,150 | 6,000 | 2,150 |
| 1996-12-25 | 2,140 | 2,140 | 2,140 | 2,140 | 2,000 | 2,140 |
| 1996-12-24 | 2,130 | 2,130 | 2,120 | 2,120 | 3,000 | 2,120 |
| 1996-12-20 | 2,130 | 2,130 | 2,110 | 2,130 | 10,000 | 2,130 |
| 1996-12-19 | 2,130 | 2,130 | 2,110 | 2,110 | 10,000 | 2,110 |
| 1996-12-18 | 2,180 | 2,180 | 2,150 | 2,150 | 8,000 | 2,150 |
| 1996-12-17 | 2,150 | 2,160 | 2,120 | 2,160 | 37,000 | 2,160 |
| 1996-12-16 | 2,200 | 2,200 | 2,150 | 2,170 | 29,000 | 2,170 |
| 1996-12-13 | 2,070 | 2,160 | 2,070 | 2,160 | 125,000 | 2,160 |
| 1996-12-12 | 2,110 | 2,110 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1996-12-11 | 2,150 | 2,150 | 2,110 | 2,110 | 3,000 | 2,110 |
| 1996-12-09 | 2,170 | 2,170 | 2,150 | 2,150 | 2,000 | 2,150 |
| 1996-12-06 | 2,140 | 2,140 | 2,140 | 2,140 | 5,000 | 2,140 |
| 1996-12-05 | 2,120 | 2,120 | 2,100 | 2,110 | 3,000 | 2,110 |
| 1996-12-04 | 2,100 | 2,120 | 2,100 | 2,120 | 3,000 | 2,120 |
| 1996-12-03 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 2,120 |
| 1996-12-02 | 2,130 | 2,130 | 2,120 | 2,120 | 6,000 | 2,120 |
| 1996-11-29 | 2,170 | 2,170 | 2,170 | 2,170 | 13,000 | 2,170 |
| 1996-11-27 | 2,120 | 2,170 | 2,120 | 2,170 | 8,000 | 2,170 |
| 1996-11-25 | 2,120 | 2,130 | 2,120 | 2,130 | 5,000 | 2,130 |
| 1996-11-22 | 2,140 | 2,150 | 2,120 | 2,150 | 4,000 | 2,150 |
| 1996-11-21 | 2,090 | 2,140 | 2,090 | 2,120 | 9,000 | 2,120 |
| 1996-11-20 | 2,090 | 2,100 | 2,070 | 2,100 | 17,000 | 2,100 |
| 1996-11-19 | 2,060 | 2,060 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1996-11-18 | 2,070 | 2,070 | 2,060 | 2,060 | 3,000 | 2,060 |
| 1996-11-15 | 2,060 | 2,080 | 2,050 | 2,050 | 12,000 | 2,050 |
| 1996-11-14 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1996-11-13 | 2,080 | 2,080 | 2,040 | 2,040 | 9,000 | 2,040 |
| 1996-11-12 | 2,040 | 2,070 | 2,040 | 2,070 | 29,000 | 2,070 |
| 1996-11-11 | 2,020 | 2,050 | 2,020 | 2,050 | 4,000 | 2,050 |
| 1996-11-08 | 2,020 | 2,050 | 2,010 | 2,050 | 139,000 | 2,050 |
| 1996-11-07 | 2,040 | 2,040 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1996-11-06 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 2,000 |
| 1996-11-05 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1996-11-01 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1996-10-31 | 1,980 | 2,030 | 1,970 | 1,970 | 14,000 | 1,970 |
| 1996-10-30 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 1,980 |
| 1996-10-29 | 1,980 | 1,980 | 1,980 | 1,980 | 23,000 | 1,980 |
| 1996-10-28 | 1,980 | 1,980 | 1,980 | 1,980 | 9,000 | 1,980 |
| 1996-10-25 | 1,990 | 2,000 | 1,970 | 1,980 | 6,000 | 1,980 |
| 1996-10-24 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1996-10-23 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,990 |
| 1996-10-22 | 1,980 | 2,010 | 1,980 | 2,010 | 34,000 | 2,010 |
| 1996-10-21 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1996-10-18 | 2,030 | 2,070 | 2,030 | 2,060 | 5,000 | 2,060 |
| 1996-10-11 | 1,950 | 1,980 | 1,950 | 1,980 | 40,000 | 1,980 |
| 1996-10-09 | 1,960 | 1,960 | 1,950 | 1,950 | 19,000 | 1,950 |
| 1996-10-08 | 1,970 | 1,970 | 1,950 | 1,950 | 3,000 | 1,950 |
| 1996-10-07 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1996-10-04 | 2,010 | 2,010 | 1,970 | 1,970 | 5,000 | 1,970 |
| 1996-10-03 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1996-10-02 | 2,090 | 2,090 | 2,060 | 2,060 | 6,000 | 2,060 |
| 1996-10-01 | 2,070 | 2,090 | 2,070 | 2,090 | 7,000 | 2,090 |
| 1996-09-30 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 2,070 |
| 1996-09-27 | 2,080 | 2,080 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1996-09-26 | 2,070 | 2,080 | 2,050 | 2,080 | 21,000 | 2,080 |
| 1996-09-25 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 2,020 |
| 1996-09-24 | 1,990 | 2,010 | 1,990 | 2,010 | 4,000 | 2,010 |
| 1996-09-20 | 2,080 | 2,080 | 2,050 | 2,050 | 14,000 | 2,050 |
| 1996-09-19 | 2,080 | 2,100 | 2,080 | 2,100 | 18,000 | 2,100 |
| 1996-09-18 | 2,130 | 2,130 | 2,130 | 2,130 | 1,000 | 2,130 |
| 1996-09-17 | 2,100 | 2,110 | 2,090 | 2,100 | 17,000 | 2,100 |
| 1996-09-13 | 2,050 | 2,100 | 2,050 | 2,100 | 35,000 | 2,100 |
| 1996-09-12 | 2,030 | 2,070 | 2,020 | 2,070 | 5,000 | 2,070 |
| 1996-09-11 | 2,060 | 2,070 | 2,060 | 2,070 | 5,000 | 2,070 |
| 1996-09-10 | 2,070 | 2,070 | 2,060 | 2,060 | 11,000 | 2,060 |
| 1996-09-09 | 2,050 | 2,050 | 2,030 | 2,030 | 7,000 | 2,030 |
| 1996-09-06 | 2,020 | 2,020 | 2,010 | 2,010 | 8,000 | 2,010 |
| 1996-09-05 | 1,960 | 2,000 | 1,960 | 2,000 | 11,000 | 2,000 |
| 1996-09-04 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1996-09-03 | 1,970 | 1,980 | 1,960 | 1,980 | 17,000 | 1,980 |
| 1996-09-02 | 1,970 | 1,990 | 1,960 | 1,970 | 15,000 | 1,970 |
| 1996-08-30 | 2,010 | 2,010 | 1,970 | 2,000 | 24,000 | 2,000 |
| 1996-08-29 | 2,000 | 2,000 | 1,980 | 1,980 | 8,000 | 1,980 |
| 1996-08-28 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1996-08-27 | 2,000 | 2,040 | 2,000 | 2,040 | 4,000 | 2,040 |
| 1996-08-26 | 2,020 | 2,020 | 1,980 | 1,980 | 3,000 | 1,980 |
| 1996-08-23 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1996-08-22 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 2,060 |
| 1996-08-21 | 2,060 | 2,070 | 2,060 | 2,070 | 7,000 | 2,070 |
| 1996-08-20 | 2,090 | 2,090 | 2,060 | 2,060 | 3,000 | 2,060 |
| 1996-08-19 | 2,040 | 2,060 | 2,040 | 2,060 | 3,000 | 2,060 |
| 1996-08-16 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1996-08-15 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1996-08-14 | 2,060 | 2,060 | 2,030 | 2,030 | 22,000 | 2,030 |
| 1996-08-13 | 2,070 | 2,090 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1996-08-12 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1996-08-09 | 2,030 | 2,030 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1996-08-08 | 2,030 | 2,060 | 2,030 | 2,060 | 5,000 | 2,060 |
| 1996-08-07 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 2,010 |
| 1996-08-06 | 2,040 | 2,070 | 2,010 | 2,070 | 6,000 | 2,070 |
| 1996-08-05 | 2,040 | 2,060 | 2,040 | 2,050 | 3,000 | 2,050 |
| 1996-08-02 | 2,020 | 2,040 | 2,020 | 2,040 | 3,000 | 2,040 |
| 1996-08-01 | 2,000 | 2,010 | 2,000 | 2,010 | 9,000 | 2,010 |
| 1996-07-30 | 2,060 | 2,060 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1996-07-29 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1996-07-26 | 2,070 | 2,100 | 2,070 | 2,100 | 17,000 | 2,100 |
| 1996-07-25 | 2,080 | 2,100 | 2,060 | 2,090 | 8,000 | 2,090 |
| 1996-07-24 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1996-07-23 | 2,100 | 2,160 | 2,100 | 2,160 | 3,000 | 2,160 |
| 1996-07-22 | 2,200 | 2,200 | 2,120 | 2,120 | 5,000 | 2,120 |
| 1996-07-19 | 2,190 | 2,190 | 2,140 | 2,140 | 3,000 | 2,140 |
| 1996-07-18 | 2,200 | 2,210 | 2,200 | 2,210 | 3,000 | 2,210 |
| 1996-07-17 | 2,180 | 2,180 | 2,150 | 2,150 | 4,000 | 2,150 |
| 1996-07-16 | 2,180 | 2,210 | 2,180 | 2,210 | 24,000 | 2,210 |
| 1996-07-15 | 2,220 | 2,220 | 2,180 | 2,180 | 3,000 | 2,180 |
| 1996-07-12 | 2,250 | 2,250 | 2,220 | 2,220 | 6,000 | 2,220 |
| 1996-07-11 | 2,220 | 2,230 | 2,220 | 2,230 | 3,000 | 2,230 |
| 1996-07-10 | 2,230 | 2,230 | 2,220 | 2,220 | 9,000 | 2,220 |
| 1996-07-08 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 2,210 |
| 1996-07-04 | 2,240 | 2,240 | 2,240 | 2,240 | 21,000 | 2,240 |
| 1996-07-03 | 2,260 | 2,260 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1996-07-02 | 2,310 | 2,310 | 2,260 | 2,260 | 14,000 | 2,260 |
| 1996-07-01 | 2,300 | 2,300 | 2,280 | 2,290 | 7,000 | 2,290 |
| 1996-06-28 | 2,320 | 2,330 | 2,310 | 2,310 | 25,000 | 2,310 |
| 1996-06-27 | 2,320 | 2,320 | 2,310 | 2,310 | 6,000 | 2,310 |
| 1996-06-26 | 2,290 | 2,320 | 2,290 | 2,320 | 22,000 | 2,320 |
| 1996-06-25 | 2,270 | 2,280 | 2,270 | 2,280 | 2,000 | 2,280 |
| 1996-06-24 | 2,260 | 2,260 | 2,230 | 2,230 | 2,000 | 2,230 |
| 1996-06-21 | 2,230 | 2,250 | 2,210 | 2,210 | 7,000 | 2,210 |
| 1996-06-20 | 2,220 | 2,220 | 2,200 | 2,200 | 17,000 | 2,200 |
| 1996-06-19 | 2,220 | 2,220 | 2,220 | 2,220 | 8,000 | 2,220 |
| 1996-06-18 | 2,240 | 2,240 | 2,220 | 2,220 | 2,000 | 2,220 |
| 1996-06-17 | 2,250 | 2,250 | 2,220 | 2,250 | 5,000 | 2,250 |
| 1996-06-14 | 2,210 | 2,230 | 2,210 | 2,210 | 87,000 | 2,210 |
| 1996-06-13 | 2,220 | 2,220 | 2,220 | 2,220 | 6,000 | 2,220 |
| 1996-06-12 | 2,190 | 2,200 | 2,190 | 2,200 | 3,000 | 2,200 |
| 1996-06-07 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 2,160 |
| 1996-06-06 | 2,140 | 2,160 | 2,140 | 2,160 | 5,000 | 2,160 |
| 1996-06-05 | 2,190 | 2,190 | 2,160 | 2,160 | 13,000 | 2,160 |
| 1996-06-04 | 2,190 | 2,190 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1996-05-31 | 2,200 | 2,200 | 2,180 | 2,200 | 15,000 | 2,200 |
| 1996-05-30 | 2,180 | 2,210 | 2,170 | 2,210 | 26,000 | 2,210 |
| 1996-05-29 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 2,180 |
| 1996-05-28 | 2,160 | 2,160 | 2,150 | 2,150 | 13,000 | 2,150 |
| 1996-05-27 | 2,180 | 2,180 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1996-05-24 | 2,180 | 2,180 | 2,180 | 2,180 | 5,000 | 2,180 |
| 1996-05-22 | 2,190 | 2,200 | 2,160 | 2,180 | 8,000 | 2,180 |
| 1996-05-21 | 2,220 | 2,220 | 2,180 | 2,180 | 10,000 | 2,180 |
| 1996-05-20 | 2,200 | 2,250 | 2,200 | 2,250 | 12,000 | 2,250 |
| 1996-05-17 | 2,250 | 2,250 | 2,200 | 2,200 | 7,000 | 2,200 |
| 1996-05-16 | 2,230 | 2,260 | 2,230 | 2,260 | 13,000 | 2,260 |
| 1996-05-15 | 2,240 | 2,240 | 2,210 | 2,230 | 13,000 | 2,230 |
| 1996-05-14 | 2,230 | 2,230 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1996-05-13 | 2,240 | 2,240 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1996-05-10 | 2,180 | 2,210 | 2,170 | 2,170 | 12,000 | 2,170 |
| 1996-05-09 | 2,200 | 2,210 | 2,150 | 2,150 | 60,000 | 2,150 |
| 1996-05-08 | 2,230 | 2,270 | 2,220 | 2,270 | 4,000 | 2,270 |
| 1996-05-07 | 2,340 | 2,340 | 2,300 | 2,300 | 7,000 | 2,300 |
| 1996-05-02 | 2,390 | 2,400 | 2,340 | 2,400 | 28,000 | 2,400 |
| 1996-05-01 | 2,360 | 2,400 | 2,360 | 2,400 | 3,000 | 2,400 |
| 1996-04-30 | 2,370 | 2,380 | 2,350 | 2,350 | 14,000 | 2,350 |
| 1996-04-26 | 2,330 | 2,370 | 2,330 | 2,370 | 8,000 | 2,370 |
| 1996-04-25 | 2,270 | 2,300 | 2,270 | 2,290 | 10,000 | 2,290 |
| 1996-04-24 | 2,250 | 2,280 | 2,250 | 2,270 | 6,000 | 2,270 |
| 1996-04-23 | 2,240 | 2,240 | 2,240 | 2,240 | 3,000 | 2,240 |
| 1996-04-22 | 2,280 | 2,280 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1996-04-19 | 2,250 | 2,250 | 2,200 | 2,240 | 15,000 | 2,240 |
| 1996-04-18 | 2,250 | 2,260 | 2,240 | 2,240 | 27,000 | 2,240 |
| 1996-04-17 | 2,280 | 2,280 | 2,260 | 2,260 | 35,000 | 2,260 |
| 1996-04-16 | 2,260 | 2,260 | 2,260 | 2,260 | 4,000 | 2,260 |
| 1996-04-12 | 2,360 | 2,360 | 2,300 | 2,300 | 5,000 | 2,300 |
| 1996-04-11 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 2,330 |
| 1996-04-10 | 2,370 | 2,370 | 2,330 | 2,330 | 4,000 | 2,330 |
| 1996-04-09 | 2,360 | 2,370 | 2,360 | 2,370 | 3,000 | 2,370 |
| 1996-04-08 | 2,380 | 2,380 | 2,340 | 2,340 | 5,000 | 2,340 |
| 1996-04-05 | 2,350 | 2,380 | 2,350 | 2,380 | 3,000 | 2,380 |
| 1996-04-04 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 2,360 |
| 1996-04-03 | 2,370 | 2,380 | 2,360 | 2,360 | 7,000 | 2,360 |
| 1996-04-02 | 2,390 | 2,390 | 2,360 | 2,360 | 6,000 | 2,360 |
| 1996-04-01 | 2,380 | 2,400 | 2,380 | 2,380 | 20,000 | 2,380 |
| 1996-03-29 | 2,370 | 2,380 | 2,350 | 2,350 | 29,000 | 2,350 |
| 1996-03-28 | 2,340 | 2,360 | 2,340 | 2,350 | 7,000 | 2,350 |
| 1996-03-27 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1996-03-26 | 2,320 | 2,360 | 2,320 | 2,360 | 12,000 | 2,360 |
| 1996-03-25 | 2,320 | 2,330 | 2,320 | 2,320 | 11,000 | 2,320 |
| 1996-03-22 | 2,250 | 2,290 | 2,240 | 2,290 | 16,000 | 2,290 |
| 1996-03-21 | 2,220 | 2,260 | 2,220 | 2,250 | 24,000 | 2,250 |
| 1996-03-19 | 2,170 | 2,200 | 2,170 | 2,180 | 11,000 | 2,180 |
| 1996-03-18 | 2,090 | 2,160 | 2,090 | 2,160 | 12,000 | 2,160 |
| 1996-03-15 | 2,060 | 2,070 | 2,060 | 2,070 | 11,000 | 2,070 |
| 1996-03-14 | 2,050 | 2,050 | 1,990 | 2,020 | 30,000 | 2,020 |
| 1996-03-13 | 2,100 | 2,100 | 2,080 | 2,080 | 31,000 | 2,080 |
| 1996-03-12 | 2,160 | 2,190 | 2,100 | 2,100 | 19,000 | 2,100 |
| 1996-03-11 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1996-03-08 | 2,190 | 2,250 | 2,190 | 2,250 | 88,000 | 2,250 |
| 1996-03-07 | 2,210 | 2,210 | 2,160 | 2,180 | 10,000 | 2,180 |
| 1996-03-06 | 2,260 | 2,260 | 2,230 | 2,240 | 12,000 | 2,240 |
| 1996-03-05 | 2,260 | 2,290 | 2,220 | 2,290 | 6,000 | 2,290 |
| 1996-03-04 | 2,310 | 2,310 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1996-03-01 | 2,290 | 2,330 | 2,290 | 2,290 | 8,000 | 2,290 |
| 1996-02-29 | 2,310 | 2,310 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1996-02-28 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1996-02-27 | 2,300 | 2,310 | 2,290 | 2,310 | 7,000 | 2,310 |
| 1996-02-26 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1996-02-23 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 2,310 |
| 1996-02-22 | 2,350 | 2,350 | 2,330 | 2,330 | 8,000 | 2,330 |
| 1996-02-21 | 2,350 | 2,350 | 2,330 | 2,330 | 6,000 | 2,330 |
| 1996-02-20 | 2,350 | 2,350 | 2,350 | 2,350 | 5,000 | 2,350 |
| 1996-02-16 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 2,320 |
| 1996-02-15 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1996-02-13 | 2,370 | 2,370 | 2,330 | 2,330 | 4,000 | 2,330 |
| 1996-02-09 | 2,370 | 2,370 | 2,370 | 2,370 | 4,000 | 2,370 |
| 1996-02-07 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1996-02-06 | 2,340 | 2,340 | 2,320 | 2,320 | 9,000 | 2,320 |
| 1996-02-05 | 2,330 | 2,340 | 2,330 | 2,340 | 6,000 | 2,340 |
| 1996-02-02 | 2,360 | 2,370 | 2,350 | 2,370 | 2,005,000 | 2,370 |
| 1996-02-01 | 2,340 | 2,390 | 2,340 | 2,390 | 2,007,000 | 2,390 |
| 1996-01-31 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 2,330 |
| 1996-01-30 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 2,360 |
| 1996-01-29 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1996-01-26 | 2,360 | 2,360 | 2,310 | 2,310 | 4,000 | 2,310 |
| 1996-01-25 | 2,380 | 2,380 | 2,380 | 2,380 | 3,000 | 2,380 |
| 1996-01-24 | 2,300 | 2,340 | 2,300 | 2,340 | 2,000 | 2,340 |
| 1996-01-23 | 2,340 | 2,340 | 2,320 | 2,320 | 2,000 | 2,320 |
| 1996-01-22 | 2,450 | 2,450 | 2,380 | 2,380 | 26,000 | 2,380 |
| 1996-01-18 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 2,440 |
| 1996-01-17 | 2,500 | 2,500 | 2,480 | 2,480 | 4,000 | 2,480 |
| 1996-01-16 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 2,460 |
| 1996-01-12 | 2,500 | 2,500 | 2,470 | 2,470 | 3,000 | 2,470 |
| 1996-01-11 | 2,500 | 2,500 | 2,500 | 2,500 | 11,000 | 2,500 |
| 1996-01-10 | 2,510 | 2,540 | 2,510 | 2,530 | 8,000 | 2,530 |
| 1996-01-09 | 2,590 | 2,590 | 2,540 | 2,550 | 4,000 | 2,550 |
| 1996-01-08 | 2,600 | 2,640 | 2,570 | 2,570 | 12,000 | 2,570 |
| 1996-01-05 | 2,560 | 2,650 | 2,560 | 2,650 | 33,000 | 2,650 |
| 1996-01-04 | 2,490 | 2,600 | 2,490 | 2,600 | 20,000 | 2,600 |
分割・併合履歴 ： [1990-03-27]1株→1.05株 [1987-09-26]1株→1.03株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.1株
