7733 オリンパス(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 | 1,100 | 1,110 | 1,090 | 1,100 | 232,000 | 275 |
| 1996-12-27 | 1,090 | 1,100 | 1,090 | 1,090 | 319,000 | 272.50 |
| 1996-12-26 | 1,080 | 1,100 | 1,070 | 1,100 | 574,000 | 275 |
| 1996-12-25 | 1,050 | 1,090 | 1,050 | 1,090 | 430,000 | 272.50 |
| 1996-12-24 | 1,040 | 1,070 | 1,040 | 1,050 | 678,000 | 262.50 |
| 1996-12-20 | 1,020 | 1,030 | 1,010 | 1,030 | 383,000 | 257.50 |
| 1996-12-19 | 1,020 | 1,030 | 1,010 | 1,010 | 258,000 | 252.50 |
| 1996-12-18 | 1,030 | 1,040 | 1,020 | 1,030 | 395,000 | 257.50 |
| 1996-12-17 | 1,040 | 1,060 | 1,030 | 1,050 | 364,000 | 262.50 |
| 1996-12-16 | 1,030 | 1,040 | 1,020 | 1,030 | 371,000 | 257.50 |
| 1996-12-13 | 1,050 | 1,050 | 1,020 | 1,030 | 706,000 | 257.50 |
| 1996-12-12 | 1,050 | 1,080 | 1,050 | 1,070 | 184,000 | 267.50 |
| 1996-12-11 | 1,090 | 1,090 | 1,070 | 1,070 | 515,000 | 267.50 |
| 1996-12-10 | 1,110 | 1,110 | 1,090 | 1,100 | 737,000 | 275 |
| 1996-12-09 | 1,090 | 1,100 | 1,090 | 1,090 | 349,000 | 272.50 |
| 1996-12-06 | 1,110 | 1,110 | 1,060 | 1,070 | 561,000 | 267.50 |
| 1996-12-05 | 1,060 | 1,110 | 1,060 | 1,100 | 604,000 | 275 |
| 1996-12-04 | 1,050 | 1,060 | 1,050 | 1,060 | 225,000 | 265 |
| 1996-12-03 | 1,060 | 1,060 | 1,050 | 1,060 | 141,000 | 265 |
| 1996-12-02 | 1,070 | 1,070 | 1,050 | 1,060 | 286,000 | 265 |
| 1996-11-29 | 1,070 | 1,080 | 1,060 | 1,070 | 141,000 | 267.50 |
| 1996-11-28 | 1,090 | 1,090 | 1,070 | 1,070 | 456,000 | 267.50 |
| 1996-11-27 | 1,060 | 1,100 | 1,060 | 1,100 | 537,000 | 275 |
| 1996-11-26 | 1,070 | 1,070 | 1,050 | 1,060 | 130,000 | 265 |
| 1996-11-25 | 1,050 | 1,060 | 1,050 | 1,060 | 249,000 | 265 |
| 1996-11-22 | 1,040 | 1,040 | 1,020 | 1,040 | 347,000 | 260 |
| 1996-11-21 | 1,050 | 1,060 | 1,030 | 1,030 | 597,000 | 257.50 |
| 1996-11-20 | 1,020 | 1,050 | 1,010 | 1,050 | 257,000 | 262.50 |
| 1996-11-19 | 1,020 | 1,020 | 1,010 | 1,010 | 104,000 | 252.50 |
| 1996-11-18 | 1,020 | 1,020 | 1,010 | 1,020 | 74,000 | 255 |
| 1996-11-15 | 1,040 | 1,040 | 1,010 | 1,030 | 453,000 | 257.50 |
| 1996-11-14 | 1,040 | 1,040 | 1,030 | 1,040 | 392,000 | 260 |
| 1996-11-13 | 1,050 | 1,060 | 1,030 | 1,040 | 345,000 | 260 |
| 1996-11-12 | 1,030 | 1,050 | 1,030 | 1,050 | 218,000 | 262.50 |
| 1996-11-11 | 1,040 | 1,040 | 1,030 | 1,030 | 385,000 | 257.50 |
| 1996-11-08 | 1,020 | 1,040 | 1,020 | 1,040 | 125,000 | 260 |
| 1996-11-07 | 1,040 | 1,040 | 1,020 | 1,020 | 104,000 | 255 |
| 1996-11-06 | 1,030 | 1,040 | 1,020 | 1,040 | 550,000 | 260 |
| 1996-11-05 | 1,020 | 1,020 | 1,010 | 1,020 | 121,000 | 255 |
| 1996-11-01 | 1,010 | 1,020 | 1,000 | 1,020 | 455,000 | 255 |
| 1996-10-31 | 1,030 | 1,030 | 1,020 | 1,020 | 227,000 | 255 |
| 1996-10-30 | 1,010 | 1,020 | 1,010 | 1,020 | 177,000 | 255 |
| 1996-10-29 | 1,010 | 1,030 | 1,010 | 1,020 | 146,000 | 255 |
| 1996-10-28 | 997 | 1,030 | 997 | 1,030 | 222,000 | 257.50 |
| 1996-10-25 | 1,000 | 1,010 | 995 | 995 | 191,000 | 248.75 |
| 1996-10-24 | 1,010 | 1,020 | 1,000 | 1,020 | 64,000 | 255 |
| 1996-10-23 | 1,010 | 1,010 | 1,000 | 1,010 | 432,000 | 252.50 |
| 1996-10-22 | 1,020 | 1,020 | 1,010 | 1,020 | 128,000 | 255 |
| 1996-10-21 | 1,030 | 1,030 | 1,020 | 1,020 | 185,000 | 255 |
| 1996-10-18 | 1,030 | 1,040 | 1,020 | 1,020 | 374,000 | 255 |
| 1996-10-17 | 1,020 | 1,020 | 1,010 | 1,020 | 280,000 | 255 |
| 1996-10-16 | 1,010 | 1,030 | 1,000 | 1,020 | 459,000 | 255 |
| 1996-10-15 | 991 | 1,010 | 990 | 1,010 | 138,000 | 252.50 |
| 1996-10-14 | 989 | 989 | 982 | 982 | 107,000 | 245.50 |
| 1996-10-11 | 990 | 990 | 981 | 990 | 205,000 | 247.50 |
| 1996-10-09 | 1,000 | 1,000 | 991 | 991 | 82,000 | 247.75 |
| 1996-10-08 | 1,000 | 1,010 | 1,000 | 1,010 | 117,000 | 252.50 |
| 1996-10-07 | 1,010 | 1,010 | 1,000 | 1,010 | 134,000 | 252.50 |
| 1996-10-04 | 1,030 | 1,030 | 1,010 | 1,010 | 111,000 | 252.50 |
| 1996-10-03 | 1,030 | 1,030 | 1,010 | 1,030 | 148,000 | 257.50 |
| 1996-10-02 | 1,020 | 1,020 | 1,010 | 1,020 | 125,000 | 255 |
| 1996-10-01 | 1,030 | 1,030 | 1,010 | 1,010 | 384,000 | 252.50 |
| 1996-09-30 | 1,020 | 1,020 | 1,020 | 1,020 | 159,000 | 255 |
| 1996-09-27 | 1,000 | 1,020 | 1,000 | 1,020 | 262,000 | 255 |
| 1996-09-26 | 1,010 | 1,020 | 1,010 | 1,010 | 220,000 | 252.50 |
| 1996-09-25 | 1,000 | 1,010 | 1,000 | 1,010 | 455,000 | 252.50 |
| 1996-09-24 | 1,000 | 1,000 | 995 | 998 | 282,000 | 249.50 |
| 1996-09-20 | 1,000 | 1,000 | 998 | 1,000 | 396,000 | 250 |
| 1996-09-19 | 1,000 | 1,020 | 1,000 | 1,010 | 166,000 | 252.50 |
| 1996-09-18 | 1,010 | 1,020 | 1,010 | 1,010 | 496,000 | 252.50 |
| 1996-09-17 | 1,020 | 1,020 | 991 | 991 | 246,000 | 247.75 |
| 1996-09-13 | 989 | 1,010 | 982 | 1,010 | 200,000 | 252.50 |
| 1996-09-12 | 991 | 991 | 980 | 980 | 222,000 | 245 |
| 1996-09-11 | 994 | 995 | 991 | 991 | 157,000 | 247.75 |
| 1996-09-10 | 988 | 995 | 988 | 995 | 164,000 | 248.75 |
| 1996-09-09 | 980 | 994 | 975 | 993 | 81,000 | 248.25 |
| 1996-09-06 | 980 | 990 | 977 | 990 | 190,000 | 247.50 |
| 1996-09-05 | 983 | 986 | 972 | 983 | 463,000 | 245.75 |
| 1996-09-04 | 988 | 989 | 982 | 982 | 115,000 | 245.50 |
| 1996-09-03 | 998 | 998 | 988 | 988 | 244,000 | 247 |
| 1996-09-02 | 995 | 995 | 992 | 994 | 161,000 | 248.50 |
| 1996-08-30 | 999 | 1,000 | 991 | 1,000 | 128,000 | 250 |
| 1996-08-29 | 1,010 | 1,010 | 996 | 1,000 | 280,000 | 250 |
| 1996-08-28 | 1,010 | 1,010 | 1,000 | 1,000 | 210,000 | 250 |
| 1996-08-27 | 1,010 | 1,020 | 1,010 | 1,010 | 129,000 | 252.50 |
| 1996-08-26 | 1,020 | 1,020 | 1,010 | 1,010 | 77,000 | 252.50 |
| 1996-08-23 | 1,020 | 1,020 | 1,010 | 1,010 | 302,000 | 252.50 |
| 1996-08-22 | 1,010 | 1,020 | 1,000 | 1,010 | 505,000 | 252.50 |
| 1996-08-21 | 1,020 | 1,030 | 1,020 | 1,030 | 184,000 | 257.50 |
| 1996-08-20 | 1,020 | 1,020 | 1,010 | 1,010 | 75,000 | 252.50 |
| 1996-08-19 | 1,010 | 1,020 | 1,010 | 1,020 | 81,000 | 255 |
| 1996-08-16 | 1,020 | 1,020 | 1,000 | 1,010 | 206,000 | 252.50 |
| 1996-08-15 | 1,020 | 1,030 | 1,020 | 1,020 | 335,000 | 255 |
| 1996-08-14 | 1,030 | 1,030 | 1,020 | 1,030 | 166,000 | 257.50 |
| 1996-08-13 | 1,030 | 1,040 | 1,020 | 1,030 | 221,000 | 257.50 |
| 1996-08-12 | 1,030 | 1,040 | 1,020 | 1,030 | 81,000 | 257.50 |
| 1996-08-09 | 1,030 | 1,040 | 1,030 | 1,030 | 168,000 | 257.50 |
| 1996-08-08 | 1,040 | 1,050 | 1,030 | 1,040 | 202,000 | 260 |
| 1996-08-07 | 1,060 | 1,060 | 1,040 | 1,040 | 148,000 | 260 |
| 1996-08-06 | 1,040 | 1,050 | 1,040 | 1,050 | 107,000 | 262.50 |
| 1996-08-05 | 1,040 | 1,050 | 1,040 | 1,050 | 105,000 | 262.50 |
| 1996-08-02 | 1,040 | 1,050 | 1,040 | 1,040 | 228,000 | 260 |
| 1996-08-01 | 1,040 | 1,050 | 1,030 | 1,040 | 232,000 | 260 |
| 1996-07-31 | 1,030 | 1,040 | 1,030 | 1,040 | 285,000 | 260 |
| 1996-07-30 | 1,030 | 1,040 | 1,030 | 1,030 | 126,000 | 257.50 |
| 1996-07-29 | 1,030 | 1,040 | 1,020 | 1,030 | 191,000 | 257.50 |
| 1996-07-26 | 1,020 | 1,030 | 1,010 | 1,010 | 874,000 | 252.50 |
| 1996-07-25 | 1,030 | 1,040 | 1,030 | 1,030 | 283,000 | 257.50 |
| 1996-07-24 | 1,030 | 1,040 | 1,020 | 1,020 | 156,000 | 255 |
| 1996-07-23 | 1,050 | 1,050 | 1,030 | 1,030 | 560,000 | 257.50 |
| 1996-07-22 | 1,050 | 1,070 | 1,050 | 1,050 | 183,000 | 262.50 |
| 1996-07-19 | 1,050 | 1,060 | 1,050 | 1,060 | 322,000 | 265 |
| 1996-07-18 | 1,040 | 1,050 | 1,030 | 1,040 | 305,000 | 260 |
| 1996-07-17 | 1,040 | 1,050 | 1,030 | 1,040 | 303,000 | 260 |
| 1996-07-16 | 1,050 | 1,050 | 1,040 | 1,050 | 470,000 | 262.50 |
| 1996-07-15 | 1,070 | 1,070 | 1,060 | 1,060 | 310,000 | 265 |
| 1996-07-12 | 1,080 | 1,090 | 1,080 | 1,080 | 95,000 | 270 |
| 1996-07-11 | 1,090 | 1,100 | 1,080 | 1,080 | 446,000 | 270 |
| 1996-07-10 | 1,100 | 1,110 | 1,090 | 1,100 | 292,000 | 275 |
| 1996-07-09 | 1,100 | 1,110 | 1,100 | 1,100 | 653,000 | 275 |
| 1996-07-08 | 1,110 | 1,110 | 1,090 | 1,090 | 189,000 | 272.50 |
| 1996-07-05 | 1,120 | 1,120 | 1,110 | 1,110 | 258,000 | 277.50 |
| 1996-07-04 | 1,110 | 1,110 | 1,100 | 1,100 | 66,000 | 275 |
| 1996-07-03 | 1,100 | 1,110 | 1,100 | 1,110 | 120,000 | 277.50 |
| 1996-07-02 | 1,120 | 1,120 | 1,100 | 1,120 | 152,000 | 280 |
| 1996-07-01 | 1,110 | 1,120 | 1,100 | 1,120 | 315,000 | 280 |
| 1996-06-28 | 1,100 | 1,110 | 1,100 | 1,100 | 247,000 | 275 |
| 1996-06-27 | 1,110 | 1,120 | 1,100 | 1,100 | 408,000 | 275 |
| 1996-06-26 | 1,120 | 1,120 | 1,100 | 1,100 | 308,000 | 275 |
| 1996-06-25 | 1,120 | 1,120 | 1,110 | 1,110 | 385,000 | 277.50 |
| 1996-06-24 | 1,120 | 1,120 | 1,100 | 1,100 | 428,000 | 275 |
| 1996-06-21 | 1,130 | 1,130 | 1,110 | 1,110 | 269,000 | 277.50 |
| 1996-06-20 | 1,130 | 1,130 | 1,110 | 1,110 | 387,000 | 277.50 |
| 1996-06-19 | 1,130 | 1,130 | 1,120 | 1,130 | 326,000 | 282.50 |
| 1996-06-18 | 1,130 | 1,140 | 1,120 | 1,140 | 282,000 | 285 |
| 1996-06-17 | 1,130 | 1,140 | 1,120 | 1,130 | 400,000 | 282.50 |
| 1996-06-14 | 1,110 | 1,130 | 1,110 | 1,130 | 651,000 | 282.50 |
| 1996-06-13 | 1,120 | 1,130 | 1,110 | 1,110 | 159,000 | 277.50 |
| 1996-06-12 | 1,120 | 1,120 | 1,110 | 1,120 | 233,000 | 280 |
| 1996-06-11 | 1,110 | 1,120 | 1,110 | 1,120 | 179,000 | 280 |
| 1996-06-10 | 1,110 | 1,110 | 1,100 | 1,100 | 161,000 | 275 |
| 1996-06-07 | 1,110 | 1,120 | 1,100 | 1,100 | 43,000 | 275 |
| 1996-06-06 | 1,120 | 1,130 | 1,110 | 1,110 | 537,000 | 277.50 |
| 1996-06-05 | 1,100 | 1,120 | 1,090 | 1,120 | 653,000 | 280 |
| 1996-06-04 | 1,100 | 1,100 | 1,090 | 1,100 | 402,000 | 275 |
| 1996-06-03 | 1,100 | 1,110 | 1,090 | 1,090 | 407,000 | 272.50 |
| 1996-05-31 | 1,110 | 1,110 | 1,090 | 1,110 | 408,000 | 277.50 |
| 1996-05-30 | 1,100 | 1,120 | 1,090 | 1,090 | 335,000 | 272.50 |
| 1996-05-29 | 1,100 | 1,120 | 1,090 | 1,120 | 403,000 | 280 |
| 1996-05-28 | 1,080 | 1,100 | 1,080 | 1,100 | 539,000 | 275 |
| 1996-05-27 | 1,080 | 1,090 | 1,070 | 1,090 | 166,000 | 272.50 |
| 1996-05-24 | 1,070 | 1,090 | 1,070 | 1,090 | 278,000 | 272.50 |
| 1996-05-23 | 1,090 | 1,090 | 1,070 | 1,080 | 111,000 | 270 |
| 1996-05-22 | 1,080 | 1,100 | 1,080 | 1,080 | 313,000 | 270 |
| 1996-05-21 | 1,070 | 1,090 | 1,070 | 1,080 | 116,000 | 270 |
| 1996-05-20 | 1,080 | 1,090 | 1,080 | 1,090 | 251,000 | 272.50 |
| 1996-05-17 | 1,090 | 1,090 | 1,070 | 1,080 | 474,000 | 270 |
| 1996-05-16 | 1,080 | 1,100 | 1,080 | 1,090 | 367,000 | 272.50 |
| 1996-05-15 | 1,080 | 1,100 | 1,080 | 1,090 | 222,000 | 272.50 |
| 1996-05-14 | 1,080 | 1,080 | 1,070 | 1,070 | 247,000 | 267.50 |
| 1996-05-13 | 1,080 | 1,100 | 1,070 | 1,080 | 607,000 | 270 |
| 1996-05-10 | 1,090 | 1,100 | 1,080 | 1,080 | 714,000 | 270 |
| 1996-05-09 | 1,100 | 1,100 | 1,090 | 1,100 | 561,000 | 275 |
| 1996-05-08 | 1,110 | 1,110 | 1,090 | 1,100 | 1,209,000 | 275 |
| 1996-05-07 | 1,120 | 1,120 | 1,110 | 1,120 | 693,000 | 280 |
| 1996-05-02 | 1,130 | 1,130 | 1,100 | 1,120 | 184,000 | 280 |
| 1996-05-01 | 1,120 | 1,140 | 1,120 | 1,140 | 478,000 | 285 |
| 1996-04-30 | 1,140 | 1,140 | 1,110 | 1,130 | 492,000 | 282.50 |
| 1996-04-26 | 1,160 | 1,160 | 1,140 | 1,150 | 575,000 | 287.50 |
| 1996-04-25 | 1,160 | 1,180 | 1,150 | 1,160 | 1,911,000 | 290 |
| 1996-04-24 | 1,130 | 1,150 | 1,130 | 1,140 | 1,247,000 | 285 |
| 1996-04-23 | 1,100 | 1,130 | 1,100 | 1,120 | 634,000 | 280 |
| 1996-04-22 | 1,100 | 1,100 | 1,090 | 1,090 | 385,000 | 272.50 |
| 1996-04-19 | 1,110 | 1,110 | 1,080 | 1,100 | 542,000 | 275 |
| 1996-04-18 | 1,110 | 1,120 | 1,100 | 1,110 | 1,024,000 | 277.50 |
| 1996-04-17 | 1,100 | 1,100 | 1,090 | 1,100 | 306,000 | 275 |
| 1996-04-16 | 1,090 | 1,100 | 1,080 | 1,080 | 229,000 | 270 |
| 1996-04-15 | 1,090 | 1,090 | 1,080 | 1,090 | 193,000 | 272.50 |
| 1996-04-12 | 1,080 | 1,090 | 1,070 | 1,080 | 402,000 | 270 |
| 1996-04-11 | 1,080 | 1,080 | 1,060 | 1,080 | 158,000 | 270 |
| 1996-04-10 | 1,080 | 1,090 | 1,070 | 1,080 | 232,000 | 270 |
| 1996-04-09 | 1,060 | 1,080 | 1,060 | 1,060 | 330,000 | 265 |
| 1996-04-08 | 1,070 | 1,070 | 1,050 | 1,050 | 179,000 | 262.50 |
| 1996-04-05 | 1,060 | 1,070 | 1,050 | 1,070 | 134,000 | 267.50 |
| 1996-04-04 | 1,060 | 1,060 | 1,050 | 1,050 | 117,000 | 262.50 |
| 1996-04-03 | 1,060 | 1,070 | 1,050 | 1,060 | 406,000 | 265 |
| 1996-04-02 | 1,050 | 1,060 | 1,050 | 1,060 | 236,000 | 265 |
| 1996-04-01 | 1,040 | 1,060 | 1,040 | 1,040 | 240,000 | 260 |
| 1996-03-29 | 1,040 | 1,060 | 1,040 | 1,040 | 243,000 | 260 |
| 1996-03-28 | 1,050 | 1,060 | 1,040 | 1,040 | 670,000 | 260 |
| 1996-03-27 | 1,060 | 1,060 | 1,040 | 1,050 | 736,000 | 262.50 |
| 1996-03-26 | 1,060 | 1,060 | 1,050 | 1,050 | 171,000 | 262.50 |
| 1996-03-25 | 1,050 | 1,060 | 1,040 | 1,060 | 256,000 | 265 |
| 1996-03-22 | 1,050 | 1,050 | 1,040 | 1,050 | 294,000 | 262.50 |
| 1996-03-21 | 1,050 | 1,060 | 1,040 | 1,050 | 469,000 | 262.50 |
| 1996-03-19 | 1,020 | 1,040 | 1,020 | 1,030 | 422,000 | 257.50 |
| 1996-03-18 | 986 | 1,000 | 986 | 992 | 721,000 | 248 |
| 1996-03-15 | 976 | 980 | 976 | 980 | 168,000 | 245 |
| 1996-03-14 | 980 | 984 | 975 | 976 | 351,000 | 244 |
| 1996-03-13 | 986 | 993 | 985 | 990 | 180,000 | 247.50 |
| 1996-03-12 | 992 | 998 | 990 | 995 | 127,000 | 248.75 |
| 1996-03-11 | 986 | 998 | 986 | 998 | 226,000 | 249.50 |
| 1996-03-08 | 995 | 1,000 | 992 | 1,000 | 582,000 | 250 |
| 1996-03-07 | 987 | 992 | 986 | 986 | 194,000 | 246.50 |
| 1996-03-06 | 985 | 992 | 985 | 992 | 225,000 | 248 |
| 1996-03-05 | 972 | 990 | 970 | 980 | 239,000 | 245 |
| 1996-03-04 | 999 | 999 | 971 | 980 | 128,000 | 245 |
| 1996-03-01 | 977 | 989 | 976 | 989 | 263,000 | 247.25 |
| 1996-02-29 | 977 | 996 | 975 | 996 | 171,000 | 249 |
| 1996-02-28 | 972 | 980 | 970 | 977 | 282,000 | 244.25 |
| 1996-02-27 | 983 | 983 | 975 | 975 | 284,000 | 243.75 |
| 1996-02-26 | 981 | 991 | 981 | 983 | 242,000 | 245.75 |
| 1996-02-23 | 1,010 | 1,020 | 1,000 | 1,000 | 505,000 | 250 |
| 1996-02-22 | 1,010 | 1,030 | 1,010 | 1,020 | 432,000 | 255 |
| 1996-02-21 | 1,010 | 1,020 | 1,000 | 1,000 | 321,000 | 250 |
| 1996-02-20 | 1,020 | 1,020 | 1,000 | 1,020 | 321,000 | 255 |
| 1996-02-19 | 1,010 | 1,020 | 1,000 | 1,020 | 172,000 | 255 |
| 1996-02-16 | 1,020 | 1,030 | 1,010 | 1,020 | 260,000 | 255 |
| 1996-02-15 | 1,020 | 1,030 | 1,010 | 1,020 | 251,000 | 255 |
| 1996-02-14 | 1,030 | 1,040 | 1,020 | 1,020 | 250,000 | 255 |
| 1996-02-13 | 1,040 | 1,040 | 1,020 | 1,030 | 421,000 | 257.50 |
| 1996-02-09 | 1,030 | 1,050 | 1,030 | 1,050 | 303,000 | 262.50 |
| 1996-02-08 | 1,020 | 1,040 | 1,010 | 1,040 | 687,000 | 260 |
| 1996-02-07 | 1,020 | 1,020 | 1,000 | 1,010 | 549,000 | 252.50 |
| 1996-02-06 | 1,000 | 1,010 | 998 | 1,010 | 420,000 | 252.50 |
| 1996-02-05 | 1,030 | 1,040 | 1,010 | 1,020 | 467,000 | 255 |
| 1996-02-02 | 1,070 | 1,070 | 1,050 | 1,050 | 485,000 | 262.50 |
| 1996-02-01 | 1,070 | 1,080 | 1,060 | 1,070 | 366,000 | 267.50 |
| 1996-01-31 | 1,070 | 1,080 | 1,060 | 1,080 | 748,000 | 270 |
| 1996-01-30 | 1,050 | 1,060 | 1,050 | 1,050 | 544,000 | 262.50 |
| 1996-01-29 | 1,050 | 1,050 | 1,030 | 1,030 | 86,000 | 257.50 |
| 1996-01-26 | 1,040 | 1,060 | 1,030 | 1,050 | 278,000 | 262.50 |
| 1996-01-25 | 1,030 | 1,040 | 1,030 | 1,040 | 766,000 | 260 |
| 1996-01-24 | 1,030 | 1,040 | 1,020 | 1,020 | 325,000 | 255 |
| 1996-01-23 | 1,040 | 1,040 | 1,030 | 1,040 | 163,000 | 260 |
| 1996-01-22 | 1,040 | 1,040 | 1,020 | 1,030 | 345,000 | 257.50 |
| 1996-01-19 | 1,040 | 1,040 | 1,030 | 1,030 | 288,000 | 257.50 |
| 1996-01-18 | 1,040 | 1,050 | 1,030 | 1,030 | 480,000 | 257.50 |
| 1996-01-17 | 1,050 | 1,050 | 1,030 | 1,030 | 209,000 | 257.50 |
| 1996-01-16 | 1,010 | 1,040 | 1,010 | 1,040 | 153,000 | 260 |
| 1996-01-12 | 1,030 | 1,040 | 1,010 | 1,010 | 338,000 | 252.50 |
| 1996-01-11 | 1,030 | 1,030 | 1,010 | 1,020 | 287,000 | 255 |
| 1996-01-10 | 1,010 | 1,040 | 1,010 | 1,040 | 537,000 | 260 |
| 1996-01-09 | 1,030 | 1,040 | 1,010 | 1,030 | 107,000 | 257.50 |
| 1996-01-08 | 1,040 | 1,050 | 1,030 | 1,040 | 110,000 | 260 |
| 1996-01-05 | 1,050 | 1,060 | 1,040 | 1,060 | 482,000 | 265 |
| 1996-01-04 | 1,040 | 1,060 | 1,030 | 1,060 | 480,000 | 265 |
分割・併合履歴 ： [2019-03-27]1株→4株 [1991-03-26]1株→1.05株 [1989-09-26]1株→1.1株 [1983-10-27]1株→1.15株
