8591 オリックス(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 | 4,900 | 4,900 | 4,810 | 4,820 | 71,100 | 401.67 |
| 1996-12-27 | 4,980 | 5,000 | 4,890 | 4,950 | 182,600 | 412.50 |
| 1996-12-26 | 4,900 | 4,930 | 4,870 | 4,930 | 124,600 | 410.83 |
| 1996-12-25 | 4,880 | 4,900 | 4,850 | 4,850 | 133,200 | 404.17 |
| 1996-12-24 | 4,740 | 4,830 | 4,740 | 4,830 | 136,900 | 402.50 |
| 1996-12-20 | 4,700 | 4,830 | 4,660 | 4,770 | 334,900 | 397.50 |
| 1996-12-19 | 4,700 | 4,700 | 4,640 | 4,660 | 297,200 | 388.33 |
| 1996-12-18 | 4,760 | 4,760 | 4,660 | 4,700 | 166,000 | 391.67 |
| 1996-12-17 | 4,700 | 4,780 | 4,700 | 4,760 | 128,900 | 396.67 |
| 1996-12-16 | 4,680 | 4,750 | 4,680 | 4,740 | 115,700 | 395 |
| 1996-12-13 | 4,660 | 4,700 | 4,620 | 4,700 | 268,200 | 391.67 |
| 1996-12-12 | 4,650 | 4,660 | 4,600 | 4,660 | 218,900 | 388.33 |
| 1996-12-11 | 4,550 | 4,750 | 4,550 | 4,650 | 411,200 | 387.50 |
| 1996-12-10 | 4,420 | 4,500 | 4,380 | 4,500 | 86,500 | 375 |
| 1996-12-09 | 4,320 | 4,350 | 4,310 | 4,320 | 85,600 | 360 |
| 1996-12-06 | 4,290 | 4,340 | 4,290 | 4,300 | 101,300 | 358.33 |
| 1996-12-05 | 4,260 | 4,300 | 4,250 | 4,250 | 222,400 | 354.17 |
| 1996-12-04 | 4,240 | 4,270 | 4,240 | 4,260 | 71,900 | 355 |
| 1996-12-03 | 4,340 | 4,350 | 4,240 | 4,240 | 60,200 | 353.33 |
| 1996-12-02 | 4,370 | 4,370 | 4,320 | 4,340 | 104,500 | 361.67 |
| 1996-11-29 | 4,350 | 4,360 | 4,330 | 4,340 | 82,000 | 361.67 |
| 1996-11-28 | 4,350 | 4,350 | 4,330 | 4,350 | 62,900 | 362.50 |
| 1996-11-27 | 4,370 | 4,370 | 4,320 | 4,340 | 172,100 | 361.67 |
| 1996-11-26 | 4,350 | 4,420 | 4,300 | 4,360 | 222,100 | 363.33 |
| 1996-11-25 | 4,330 | 4,350 | 4,300 | 4,340 | 42,900 | 361.67 |
| 1996-11-22 | 4,300 | 4,300 | 4,280 | 4,300 | 99,600 | 358.33 |
| 1996-11-21 | 4,260 | 4,330 | 4,260 | 4,270 | 101,300 | 355.83 |
| 1996-11-20 | 4,280 | 4,290 | 4,260 | 4,260 | 99,600 | 355 |
| 1996-11-19 | 4,260 | 4,280 | 4,250 | 4,280 | 123,200 | 356.67 |
| 1996-11-18 | 4,280 | 4,280 | 4,270 | 4,280 | 73,300 | 356.67 |
| 1996-11-15 | 4,260 | 4,340 | 4,250 | 4,340 | 111,600 | 361.67 |
| 1996-11-14 | 4,260 | 4,260 | 4,240 | 4,260 | 17,500 | 355 |
| 1996-11-13 | 4,260 | 4,270 | 4,200 | 4,230 | 116,600 | 352.50 |
| 1996-11-12 | 4,250 | 4,260 | 4,200 | 4,240 | 83,600 | 353.33 |
| 1996-11-11 | 4,280 | 4,280 | 4,250 | 4,270 | 81,000 | 355.83 |
| 1996-11-08 | 4,260 | 4,280 | 4,260 | 4,280 | 71,200 | 356.67 |
| 1996-11-07 | 4,300 | 4,310 | 4,260 | 4,290 | 361,200 | 357.50 |
| 1996-11-06 | 4,200 | 4,300 | 4,200 | 4,280 | 97,100 | 356.67 |
| 1996-11-05 | 4,220 | 4,250 | 4,190 | 4,250 | 76,900 | 354.17 |
| 1996-11-01 | 4,220 | 4,230 | 4,200 | 4,210 | 56,600 | 350.83 |
| 1996-10-31 | 4,220 | 4,240 | 4,210 | 4,240 | 62,400 | 353.33 |
| 1996-10-30 | 4,220 | 4,230 | 4,200 | 4,200 | 26,000 | 350 |
| 1996-10-29 | 4,280 | 4,290 | 4,210 | 4,220 | 86,600 | 351.67 |
| 1996-10-28 | 4,250 | 4,300 | 4,250 | 4,280 | 125,000 | 356.67 |
| 1996-10-25 | 4,200 | 4,280 | 4,200 | 4,280 | 77,300 | 356.67 |
| 1996-10-24 | 4,260 | 4,270 | 4,250 | 4,270 | 74,300 | 355.83 |
| 1996-10-23 | 4,240 | 4,270 | 4,220 | 4,270 | 58,900 | 355.83 |
| 1996-10-22 | 4,250 | 4,270 | 4,230 | 4,250 | 14,900 | 354.17 |
| 1996-10-21 | 4,250 | 4,280 | 4,240 | 4,270 | 170,500 | 355.83 |
| 1996-10-18 | 4,270 | 4,280 | 4,200 | 4,240 | 61,500 | 353.33 |
| 1996-10-17 | 4,290 | 4,290 | 4,210 | 4,290 | 22,300 | 357.50 |
| 1996-10-16 | 4,300 | 4,300 | 4,270 | 4,300 | 60,600 | 358.33 |
| 1996-10-15 | 4,170 | 4,300 | 4,170 | 4,300 | 53,500 | 358.33 |
| 1996-10-14 | 4,170 | 4,170 | 4,150 | 4,170 | 14,700 | 347.50 |
| 1996-10-11 | 4,170 | 4,190 | 4,130 | 4,170 | 67,900 | 347.50 |
| 1996-10-09 | 4,160 | 4,190 | 4,150 | 4,190 | 92,900 | 349.17 |
| 1996-10-08 | 4,160 | 4,210 | 4,150 | 4,170 | 100,100 | 347.50 |
| 1996-10-07 | 4,130 | 4,150 | 4,130 | 4,150 | 31,500 | 345.83 |
| 1996-10-04 | 4,200 | 4,200 | 4,130 | 4,190 | 90,000 | 349.17 |
| 1996-10-03 | 4,230 | 4,230 | 4,170 | 4,170 | 56,700 | 347.50 |
| 1996-10-02 | 4,280 | 4,280 | 4,210 | 4,230 | 49,000 | 352.50 |
| 1996-10-01 | 4,280 | 4,280 | 4,220 | 4,280 | 86,000 | 356.67 |
| 1996-09-30 | 4,220 | 4,300 | 4,220 | 4,300 | 88,500 | 358.33 |
| 1996-09-27 | 4,220 | 4,220 | 4,200 | 4,220 | 37,200 | 351.67 |
| 1996-09-26 | 4,220 | 4,220 | 4,200 | 4,220 | 74,100 | 351.67 |
| 1996-09-25 | 4,200 | 4,220 | 4,180 | 4,220 | 77,700 | 351.67 |
| 1996-09-24 | 4,200 | 4,210 | 4,180 | 4,200 | 90,000 | 350 |
| 1996-09-20 | 4,170 | 4,170 | 4,150 | 4,160 | 144,300 | 346.67 |
| 1996-09-19 | 4,100 | 4,120 | 4,100 | 4,120 | 65,300 | 343.33 |
| 1996-09-18 | 4,070 | 4,100 | 4,060 | 4,080 | 128,300 | 340 |
| 1996-09-17 | 4,060 | 4,100 | 4,060 | 4,080 | 105,100 | 340 |
| 1996-09-13 | 4,100 | 4,130 | 4,080 | 4,110 | 255,200 | 342.50 |
| 1996-09-12 | 4,080 | 4,130 | 4,080 | 4,100 | 86,000 | 341.67 |
| 1996-09-11 | 4,180 | 4,190 | 4,170 | 4,180 | 51,400 | 348.33 |
| 1996-09-10 | 4,130 | 4,200 | 4,130 | 4,180 | 60,600 | 348.33 |
| 1996-09-09 | 4,070 | 4,120 | 4,070 | 4,110 | 51,400 | 342.50 |
| 1996-09-06 | 4,120 | 4,120 | 4,100 | 4,120 | 91,500 | 343.33 |
| 1996-09-05 | 4,040 | 4,100 | 4,030 | 4,090 | 93,600 | 340.83 |
| 1996-09-04 | 4,020 | 4,030 | 4,000 | 4,000 | 14,900 | 333.33 |
| 1996-09-03 | 4,050 | 4,050 | 4,020 | 4,030 | 33,700 | 335.83 |
| 1996-09-02 | 4,050 | 4,060 | 4,020 | 4,060 | 61,200 | 338.33 |
| 1996-08-30 | 4,050 | 4,070 | 4,020 | 4,060 | 69,600 | 338.33 |
| 1996-08-29 | 4,060 | 4,100 | 4,020 | 4,050 | 64,300 | 337.50 |
| 1996-08-28 | 4,110 | 4,110 | 4,050 | 4,050 | 14,200 | 337.50 |
| 1996-08-27 | 4,090 | 4,130 | 4,090 | 4,110 | 31,800 | 342.50 |
| 1996-08-26 | 4,100 | 4,120 | 4,090 | 4,110 | 25,200 | 342.50 |
| 1996-08-23 | 4,100 | 4,110 | 4,060 | 4,060 | 33,000 | 338.33 |
| 1996-08-22 | 4,100 | 4,120 | 4,080 | 4,100 | 82,900 | 341.67 |
| 1996-08-21 | 4,080 | 4,100 | 4,080 | 4,090 | 35,000 | 340.83 |
| 1996-08-20 | 4,150 | 4,150 | 4,020 | 4,100 | 21,900 | 341.67 |
| 1996-08-19 | 4,150 | 4,150 | 4,100 | 4,110 | 43,200 | 342.50 |
| 1996-08-16 | 4,100 | 4,160 | 4,070 | 4,150 | 61,300 | 345.83 |
| 1996-08-15 | 4,120 | 4,120 | 4,010 | 4,020 | 95,500 | 335 |
| 1996-08-14 | 4,170 | 4,170 | 4,120 | 4,120 | 58,500 | 343.33 |
| 1996-08-13 | 4,200 | 4,200 | 4,160 | 4,200 | 81,900 | 350 |
| 1996-08-12 | 4,170 | 4,200 | 4,150 | 4,200 | 71,700 | 350 |
| 1996-08-09 | 4,210 | 4,210 | 4,190 | 4,200 | 71,900 | 350 |
| 1996-08-08 | 4,150 | 4,220 | 4,150 | 4,220 | 58,300 | 351.67 |
| 1996-08-07 | 4,140 | 4,180 | 4,100 | 4,150 | 112,000 | 345.83 |
| 1996-08-06 | 4,130 | 4,160 | 4,120 | 4,140 | 66,700 | 345 |
| 1996-08-05 | 4,180 | 4,180 | 4,150 | 4,150 | 62,100 | 345.83 |
| 1996-08-02 | 4,230 | 4,230 | 4,150 | 4,170 | 61,300 | 347.50 |
| 1996-08-01 | 4,200 | 4,200 | 4,170 | 4,190 | 39,100 | 349.17 |
| 1996-07-31 | 4,100 | 4,200 | 4,080 | 4,200 | 89,900 | 350 |
| 1996-07-30 | 4,100 | 4,100 | 4,070 | 4,100 | 20,500 | 341.67 |
| 1996-07-29 | 4,100 | 4,110 | 4,070 | 4,070 | 41,900 | 339.17 |
| 1996-07-26 | 4,120 | 4,130 | 4,100 | 4,130 | 54,500 | 344.17 |
| 1996-07-25 | 4,100 | 4,120 | 4,080 | 4,120 | 13,500 | 343.33 |
| 1996-07-24 | 4,110 | 4,110 | 4,090 | 4,090 | 69,600 | 340.83 |
| 1996-07-23 | 4,070 | 4,140 | 4,070 | 4,120 | 116,600 | 343.33 |
| 1996-07-22 | 4,150 | 4,150 | 4,090 | 4,090 | 91,600 | 340.83 |
| 1996-07-19 | 4,240 | 4,240 | 4,190 | 4,190 | 121,500 | 349.17 |
| 1996-07-18 | 4,200 | 4,230 | 4,200 | 4,200 | 92,500 | 350 |
| 1996-07-17 | 4,220 | 4,220 | 4,190 | 4,200 | 61,500 | 350 |
| 1996-07-16 | 4,150 | 4,210 | 4,140 | 4,190 | 62,700 | 349.17 |
| 1996-07-15 | 4,200 | 4,200 | 4,190 | 4,190 | 79,600 | 349.17 |
| 1996-07-12 | 4,220 | 4,220 | 4,170 | 4,220 | 138,900 | 351.67 |
| 1996-07-11 | 4,230 | 4,260 | 4,230 | 4,230 | 97,700 | 352.50 |
| 1996-07-10 | 4,200 | 4,230 | 4,190 | 4,230 | 104,800 | 352.50 |
| 1996-07-09 | 4,200 | 4,220 | 4,190 | 4,200 | 114,700 | 350 |
| 1996-07-08 | 4,250 | 4,300 | 4,200 | 4,230 | 107,500 | 352.50 |
| 1996-07-05 | 4,280 | 4,350 | 4,250 | 4,350 | 128,700 | 362.50 |
| 1996-07-04 | 4,250 | 4,300 | 4,250 | 4,280 | 117,600 | 356.67 |
| 1996-07-03 | 4,150 | 4,250 | 4,150 | 4,220 | 116,100 | 351.67 |
| 1996-07-02 | 4,110 | 4,200 | 4,100 | 4,150 | 69,400 | 345.83 |
| 1996-07-01 | 4,060 | 4,100 | 4,050 | 4,100 | 26,200 | 341.67 |
| 1996-06-28 | 4,080 | 4,100 | 4,050 | 4,060 | 195,600 | 338.33 |
| 1996-06-27 | 4,150 | 4,170 | 4,130 | 4,160 | 112,600 | 346.67 |
| 1996-06-26 | 4,100 | 4,140 | 4,090 | 4,100 | 138,500 | 341.67 |
| 1996-06-25 | 4,150 | 4,150 | 4,100 | 4,110 | 137,900 | 342.50 |
| 1996-06-24 | 4,100 | 4,130 | 4,100 | 4,120 | 164,200 | 343.33 |
| 1996-06-21 | 4,090 | 4,110 | 4,090 | 4,100 | 114,000 | 341.67 |
| 1996-06-20 | 4,100 | 4,100 | 4,060 | 4,070 | 76,300 | 339.17 |
| 1996-06-19 | 4,090 | 4,120 | 4,090 | 4,100 | 154,300 | 341.67 |
| 1996-06-18 | 4,050 | 4,120 | 4,050 | 4,120 | 98,400 | 343.33 |
| 1996-06-17 | 4,100 | 4,140 | 4,050 | 4,050 | 132,100 | 337.50 |
| 1996-06-14 | 4,110 | 4,110 | 4,060 | 4,100 | 115,100 | 341.67 |
| 1996-06-13 | 4,100 | 4,110 | 4,060 | 4,060 | 84,400 | 338.33 |
| 1996-06-12 | 4,150 | 4,150 | 4,080 | 4,100 | 149,600 | 341.67 |
| 1996-06-11 | 4,130 | 4,140 | 4,100 | 4,130 | 39,300 | 344.17 |
| 1996-06-10 | 4,100 | 4,140 | 4,090 | 4,130 | 72,900 | 344.17 |
| 1996-06-07 | 4,170 | 4,200 | 4,050 | 4,100 | 84,300 | 341.67 |
| 1996-06-06 | 4,150 | 4,190 | 4,140 | 4,170 | 21,500 | 347.50 |
| 1996-06-05 | 4,110 | 4,150 | 4,110 | 4,150 | 43,100 | 345.83 |
| 1996-06-04 | 4,160 | 4,180 | 4,100 | 4,100 | 83,300 | 341.67 |
| 1996-06-03 | 4,250 | 4,250 | 4,200 | 4,210 | 84,700 | 350.83 |
| 1996-05-31 | 4,250 | 4,250 | 4,240 | 4,240 | 103,100 | 353.33 |
| 1996-05-30 | 4,300 | 4,300 | 4,250 | 4,250 | 108,100 | 354.17 |
| 1996-05-29 | 4,210 | 4,270 | 4,210 | 4,250 | 26,200 | 354.17 |
| 1996-05-28 | 4,170 | 4,280 | 4,170 | 4,260 | 50,400 | 355 |
| 1996-05-27 | 4,170 | 4,190 | 4,160 | 4,160 | 101,900 | 346.67 |
| 1996-05-24 | 4,220 | 4,230 | 4,170 | 4,170 | 64,500 | 347.50 |
| 1996-05-23 | 4,290 | 4,320 | 4,280 | 4,300 | 107,700 | 358.33 |
| 1996-05-22 | 4,330 | 4,330 | 4,280 | 4,280 | 52,200 | 356.67 |
| 1996-05-21 | 4,300 | 4,320 | 4,300 | 4,320 | 99,300 | 360 |
| 1996-05-20 | 4,350 | 4,390 | 4,300 | 4,320 | 44,700 | 360 |
| 1996-05-17 | 4,350 | 4,360 | 4,300 | 4,300 | 46,600 | 358.33 |
| 1996-05-16 | 4,380 | 4,400 | 4,350 | 4,400 | 62,800 | 366.67 |
| 1996-05-15 | 4,150 | 4,330 | 4,150 | 4,330 | 57,500 | 360.83 |
| 1996-05-14 | 4,110 | 4,150 | 4,100 | 4,140 | 106,600 | 345 |
| 1996-05-13 | 4,210 | 4,210 | 4,100 | 4,100 | 50,100 | 341.67 |
| 1996-05-10 | 4,200 | 4,200 | 4,170 | 4,200 | 64,100 | 350 |
| 1996-05-09 | 4,280 | 4,280 | 4,190 | 4,200 | 63,300 | 350 |
| 1996-05-08 | 4,310 | 4,320 | 4,290 | 4,320 | 30,500 | 360 |
| 1996-05-07 | 4,310 | 4,320 | 4,280 | 4,320 | 36,300 | 360 |
| 1996-05-02 | 4,330 | 4,330 | 4,290 | 4,300 | 43,000 | 358.33 |
| 1996-05-01 | 4,340 | 4,340 | 4,300 | 4,330 | 210,900 | 360.83 |
| 1996-04-30 | 4,400 | 4,420 | 4,300 | 4,330 | 123,100 | 360.83 |
| 1996-04-26 | 4,340 | 4,420 | 4,340 | 4,420 | 103,100 | 368.33 |
| 1996-04-25 | 4,320 | 4,390 | 4,260 | 4,330 | 219,600 | 360.83 |
| 1996-04-24 | 4,260 | 4,330 | 4,260 | 4,320 | 101,400 | 360 |
| 1996-04-23 | 4,300 | 4,310 | 4,290 | 4,310 | 41,900 | 359.17 |
| 1996-04-22 | 4,300 | 4,320 | 4,270 | 4,290 | 154,400 | 357.50 |
| 1996-04-19 | 4,320 | 4,320 | 4,240 | 4,320 | 169,700 | 360 |
| 1996-04-18 | 4,320 | 4,330 | 4,280 | 4,320 | 162,700 | 360 |
| 1996-04-17 | 4,280 | 4,320 | 4,230 | 4,280 | 90,900 | 356.67 |
| 1996-04-16 | 4,380 | 4,390 | 4,280 | 4,280 | 72,300 | 356.67 |
| 1996-04-15 | 4,320 | 4,390 | 4,310 | 4,380 | 152,200 | 365 |
| 1996-04-12 | 4,250 | 4,340 | 4,250 | 4,270 | 142,300 | 355.83 |
| 1996-04-11 | 4,220 | 4,260 | 4,210 | 4,250 | 104,700 | 354.17 |
| 1996-04-10 | 4,190 | 4,240 | 4,180 | 4,220 | 136,000 | 351.67 |
| 1996-04-09 | 4,110 | 4,240 | 4,110 | 4,180 | 59,000 | 348.33 |
| 1996-04-08 | 4,220 | 4,220 | 4,160 | 4,200 | 16,600 | 350 |
| 1996-04-05 | 4,170 | 4,240 | 4,170 | 4,240 | 25,800 | 353.33 |
| 1996-04-04 | 4,100 | 4,210 | 4,100 | 4,200 | 37,700 | 350 |
| 1996-04-03 | 4,130 | 4,200 | 4,100 | 4,100 | 140,600 | 341.67 |
| 1996-04-02 | 4,180 | 4,200 | 4,110 | 4,130 | 113,400 | 344.17 |
| 1996-04-01 | 4,080 | 4,250 | 4,080 | 4,180 | 114,800 | 348.33 |
| 1996-03-29 | 4,160 | 4,160 | 4,050 | 4,050 | 138,000 | 337.50 |
| 1996-03-28 | 4,220 | 4,270 | 4,150 | 4,150 | 236,000 | 345.83 |
| 1996-03-27 | 4,070 | 4,200 | 4,070 | 4,150 | 126,600 | 345.83 |
| 1996-03-26 | 4,110 | 4,120 | 4,070 | 4,070 | 60,000 | 339.17 |
| 1996-03-25 | 4,100 | 4,130 | 4,090 | 4,110 | 43,300 | 342.50 |
| 1996-03-22 | 4,120 | 4,130 | 4,060 | 4,110 | 42,500 | 342.50 |
| 1996-03-21 | 4,100 | 4,130 | 4,100 | 4,110 | 78,000 | 342.50 |
| 1996-03-19 | 4,130 | 4,130 | 4,090 | 4,100 | 49,500 | 341.67 |
| 1996-03-18 | 4,140 | 4,150 | 4,090 | 4,110 | 62,300 | 342.50 |
| 1996-03-15 | 4,110 | 4,130 | 4,090 | 4,090 | 123,100 | 340.83 |
| 1996-03-14 | 4,160 | 4,160 | 4,140 | 4,150 | 43,300 | 345.83 |
| 1996-03-13 | 4,220 | 4,220 | 4,160 | 4,160 | 111,700 | 346.67 |
| 1996-03-12 | 4,270 | 4,270 | 4,220 | 4,220 | 16,200 | 351.67 |
| 1996-03-11 | 4,160 | 4,290 | 4,160 | 4,270 | 34,700 | 355.83 |
| 1996-03-08 | 4,150 | 4,200 | 4,110 | 4,110 | 174,800 | 342.50 |
| 1996-03-07 | 4,200 | 4,250 | 4,150 | 4,150 | 70,100 | 345.83 |
| 1996-03-06 | 4,280 | 4,280 | 4,200 | 4,200 | 167,400 | 350 |
| 1996-03-05 | 4,280 | 4,300 | 4,280 | 4,280 | 34,100 | 356.67 |
| 1996-03-04 | 4,210 | 4,300 | 4,210 | 4,300 | 73,900 | 358.33 |
| 1996-03-01 | 4,150 | 4,200 | 4,150 | 4,190 | 47,100 | 349.17 |
| 1996-02-29 | 4,100 | 4,170 | 4,090 | 4,140 | 117,500 | 345 |
| 1996-02-28 | 4,140 | 4,140 | 4,080 | 4,080 | 237,300 | 340 |
| 1996-02-27 | 4,100 | 4,110 | 4,070 | 4,090 | 98,600 | 340.83 |
| 1996-02-26 | 4,000 | 4,150 | 4,000 | 4,150 | 80,800 | 345.83 |
| 1996-02-23 | 3,990 | 4,000 | 3,970 | 4,000 | 53,400 | 333.33 |
| 1996-02-22 | 4,000 | 4,000 | 3,950 | 3,990 | 95,100 | 332.50 |
| 1996-02-21 | 4,070 | 4,100 | 4,030 | 4,030 | 112,400 | 335.83 |
| 1996-02-20 | 4,100 | 4,100 | 4,030 | 4,100 | 24,500 | 341.67 |
| 1996-02-19 | 4,100 | 4,100 | 4,080 | 4,090 | 21,300 | 340.83 |
| 1996-02-16 | 4,180 | 4,180 | 4,140 | 4,150 | 91,300 | 345.83 |
| 1996-02-15 | 4,200 | 4,200 | 4,180 | 4,190 | 98,400 | 349.17 |
| 1996-02-14 | 4,190 | 4,220 | 4,150 | 4,200 | 151,700 | 350 |
| 1996-02-13 | 4,190 | 4,190 | 4,180 | 4,190 | 57,500 | 349.17 |
| 1996-02-09 | 4,200 | 4,210 | 4,190 | 4,200 | 145,700 | 350 |
| 1996-02-08 | 4,200 | 4,220 | 4,190 | 4,220 | 146,400 | 351.67 |
| 1996-02-07 | 4,190 | 4,220 | 4,160 | 4,220 | 107,400 | 351.67 |
| 1996-02-06 | 4,200 | 4,200 | 4,070 | 4,180 | 50,700 | 348.33 |
| 1996-02-05 | 4,260 | 4,310 | 4,220 | 4,220 | 68,300 | 351.67 |
| 1996-02-02 | 4,350 | 4,350 | 4,260 | 4,310 | 129,300 | 359.17 |
| 1996-02-01 | 4,450 | 4,450 | 4,300 | 4,350 | 168,000 | 362.50 |
| 1996-01-31 | 4,290 | 4,500 | 4,290 | 4,500 | 240,900 | 375 |
| 1996-01-30 | 4,080 | 4,280 | 4,080 | 4,280 | 130,900 | 356.67 |
| 1996-01-29 | 4,080 | 4,090 | 4,050 | 4,080 | 134,500 | 340 |
| 1996-01-26 | 4,050 | 4,050 | 3,980 | 4,050 | 87,300 | 337.50 |
| 1996-01-25 | 4,090 | 4,100 | 4,000 | 4,010 | 179,200 | 334.17 |
| 1996-01-24 | 4,100 | 4,100 | 4,060 | 4,090 | 38,000 | 340.83 |
| 1996-01-23 | 4,100 | 4,100 | 4,060 | 4,100 | 142,100 | 341.67 |
| 1996-01-22 | 4,250 | 4,250 | 4,080 | 4,100 | 78,900 | 341.67 |
| 1996-01-19 | 4,350 | 4,350 | 4,220 | 4,220 | 90,500 | 351.67 |
| 1996-01-18 | 4,410 | 4,410 | 4,320 | 4,350 | 108,700 | 362.50 |
| 1996-01-17 | 4,440 | 4,460 | 4,400 | 4,420 | 170,600 | 368.33 |
| 1996-01-16 | 4,310 | 4,340 | 4,300 | 4,340 | 207,900 | 361.67 |
| 1996-01-12 | 4,320 | 4,350 | 4,300 | 4,310 | 76,000 | 359.17 |
| 1996-01-11 | 4,250 | 4,350 | 4,250 | 4,350 | 43,700 | 362.50 |
| 1996-01-10 | 4,410 | 4,440 | 4,340 | 4,400 | 72,500 | 366.67 |
| 1996-01-09 | 4,500 | 4,500 | 4,450 | 4,470 | 36,600 | 372.50 |
| 1996-01-08 | 4,410 | 4,530 | 4,410 | 4,530 | 199,000 | 377.50 |
| 1996-01-05 | 4,400 | 4,510 | 4,400 | 4,500 | 144,200 | 375 |
| 1996-01-04 | 4,300 | 4,500 | 4,290 | 4,500 | 146,300 | 375 |
分割・併合履歴 ： [2013-03-27]1株→10株 [2000-03-28]1株→1.2株 [1990-03-27]1株→1.05株 [1987-09-26]1株→1.05株
