8341 (株)七十七銀行 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 | 951 | 951 | 942 | 950 | 16,000 | 4,750 |
| 1996-12-27 | 951 | 951 | 950 | 950 | 52,000 | 4,750 |
| 1996-12-26 | 951 | 960 | 940 | 947 | 281,000 | 4,735 |
| 1996-12-25 | 962 | 963 | 957 | 960 | 51,000 | 4,800 |
| 1996-12-24 | 980 | 981 | 960 | 970 | 48,000 | 4,850 |
| 1996-12-20 | 960 | 987 | 950 | 982 | 140,000 | 4,910 |
| 1996-12-19 | 984 | 984 | 960 | 960 | 80,000 | 4,800 |
| 1996-12-18 | 1,000 | 1,000 | 970 | 974 | 140,000 | 4,870 |
| 1996-12-17 | 980 | 990 | 980 | 990 | 146,000 | 4,950 |
| 1996-12-16 | 992 | 992 | 988 | 991 | 162,000 | 4,955 |
| 1996-12-13 | 990 | 992 | 970 | 992 | 452,000 | 4,960 |
| 1996-12-12 | 996 | 1,020 | 994 | 1,020 | 345,000 | 5,100 |
| 1996-12-11 | 995 | 1,000 | 982 | 986 | 157,000 | 4,930 |
| 1996-12-10 | 1,000 | 1,000 | 995 | 996 | 169,000 | 4,980 |
| 1996-12-09 | 1,000 | 1,000 | 985 | 993 | 26,000 | 4,965 |
| 1996-12-06 | 1,010 | 1,010 | 995 | 1,000 | 241,000 | 5,000 |
| 1996-12-05 | 1,010 | 1,010 | 1,000 | 1,010 | 98,000 | 5,050 |
| 1996-12-04 | 1,010 | 1,010 | 1,000 | 1,010 | 245,000 | 5,050 |
| 1996-12-03 | 1,010 | 1,010 | 1,000 | 1,010 | 104,000 | 5,050 |
| 1996-12-02 | 996 | 1,010 | 995 | 1,010 | 101,000 | 5,050 |
| 1996-11-29 | 1,000 | 1,010 | 995 | 995 | 249,000 | 4,975 |
| 1996-11-28 | 1,000 | 1,010 | 1,000 | 1,000 | 776,000 | 5,000 |
| 1996-11-27 | 1,010 | 1,010 | 998 | 1,000 | 327,000 | 5,000 |
| 1996-11-26 | 1,030 | 1,030 | 1,000 | 1,020 | 131,000 | 5,100 |
| 1996-11-25 | 1,010 | 1,010 | 1,000 | 1,010 | 133,000 | 5,050 |
| 1996-11-22 | 1,010 | 1,010 | 1,000 | 1,010 | 194,000 | 5,050 |
| 1996-11-21 | 1,010 | 1,020 | 1,010 | 1,010 | 222,000 | 5,050 |
| 1996-11-20 | 1,020 | 1,030 | 1,020 | 1,020 | 203,000 | 5,100 |
| 1996-11-19 | 1,010 | 1,020 | 1,010 | 1,020 | 135,000 | 5,100 |
| 1996-11-18 | 1,010 | 1,010 | 1,000 | 1,010 | 9,000 | 5,050 |
| 1996-11-15 | 1,020 | 1,040 | 1,000 | 1,020 | 692,000 | 5,100 |
| 1996-11-14 | 1,010 | 1,020 | 1,010 | 1,020 | 191,000 | 5,100 |
| 1996-11-13 | 1,020 | 1,020 | 1,010 | 1,010 | 148,000 | 5,050 |
| 1996-11-12 | 1,020 | 1,040 | 1,020 | 1,020 | 82,000 | 5,100 |
| 1996-11-11 | 1,020 | 1,030 | 1,010 | 1,020 | 248,000 | 5,100 |
| 1996-11-08 | 1,020 | 1,020 | 1,010 | 1,010 | 175,000 | 5,050 |
| 1996-11-07 | 1,050 | 1,050 | 1,010 | 1,020 | 427,000 | 5,100 |
| 1996-11-06 | 1,050 | 1,060 | 1,040 | 1,040 | 293,000 | 5,200 |
| 1996-11-05 | 1,070 | 1,070 | 1,050 | 1,050 | 77,000 | 5,250 |
| 1996-11-01 | 1,070 | 1,070 | 1,050 | 1,060 | 297,000 | 5,300 |
| 1996-10-31 | 1,080 | 1,090 | 1,060 | 1,070 | 298,000 | 5,350 |
| 1996-10-30 | 1,090 | 1,090 | 1,080 | 1,080 | 269,000 | 5,400 |
| 1996-10-29 | 1,080 | 1,100 | 1,080 | 1,100 | 335,000 | 5,500 |
| 1996-10-28 | 1,060 | 1,080 | 1,060 | 1,070 | 159,000 | 5,350 |
| 1996-10-25 | 1,060 | 1,070 | 1,050 | 1,060 | 469,000 | 5,300 |
| 1996-10-24 | 1,070 | 1,070 | 1,060 | 1,060 | 83,000 | 5,300 |
| 1996-10-23 | 1,070 | 1,070 | 1,060 | 1,070 | 73,000 | 5,350 |
| 1996-10-22 | 1,070 | 1,080 | 1,060 | 1,070 | 364,000 | 5,350 |
| 1996-10-21 | 1,090 | 1,090 | 1,080 | 1,080 | 110,000 | 5,400 |
| 1996-10-18 | 1,090 | 1,100 | 1,080 | 1,090 | 291,000 | 5,450 |
| 1996-10-17 | 1,090 | 1,090 | 1,090 | 1,090 | 35,000 | 5,450 |
| 1996-10-16 | 1,090 | 1,090 | 1,080 | 1,080 | 111,000 | 5,400 |
| 1996-10-15 | 1,060 | 1,080 | 1,060 | 1,080 | 115,000 | 5,400 |
| 1996-10-14 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1996-10-11 | 1,050 | 1,050 | 1,050 | 1,050 | 27,000 | 5,250 |
| 1996-10-09 | 1,050 | 1,050 | 1,050 | 1,050 | 30,000 | 5,250 |
| 1996-10-08 | 1,050 | 1,070 | 1,050 | 1,050 | 24,000 | 5,250 |
| 1996-10-07 | 1,050 | 1,060 | 1,050 | 1,050 | 39,000 | 5,250 |
| 1996-10-04 | 1,070 | 1,080 | 1,070 | 1,070 | 14,000 | 5,350 |
| 1996-10-03 | 1,100 | 1,100 | 1,070 | 1,070 | 51,000 | 5,350 |
| 1996-10-02 | 1,090 | 1,100 | 1,090 | 1,100 | 31,000 | 5,500 |
| 1996-10-01 | 1,090 | 1,090 | 1,090 | 1,090 | 39,000 | 5,450 |
| 1996-09-30 | 1,100 | 1,100 | 1,080 | 1,100 | 86,000 | 5,500 |
| 1996-09-27 | 1,080 | 1,100 | 1,080 | 1,100 | 73,000 | 5,500 |
| 1996-09-26 | 1,060 | 1,090 | 1,060 | 1,080 | 160,000 | 5,400 |
| 1996-09-25 | 1,060 | 1,070 | 1,050 | 1,070 | 119,000 | 5,350 |
| 1996-09-24 | 1,060 | 1,070 | 1,060 | 1,060 | 73,000 | 5,300 |
| 1996-09-20 | 1,080 | 1,090 | 1,050 | 1,060 | 208,000 | 5,300 |
| 1996-09-19 | 1,080 | 1,090 | 1,070 | 1,080 | 40,000 | 5,400 |
| 1996-09-18 | 1,100 | 1,100 | 1,090 | 1,100 | 122,000 | 5,500 |
| 1996-09-17 | 1,090 | 1,100 | 1,090 | 1,100 | 120,000 | 5,500 |
| 1996-09-13 | 1,060 | 1,080 | 1,050 | 1,060 | 165,000 | 5,300 |
| 1996-09-12 | 1,060 | 1,060 | 1,050 | 1,060 | 70,000 | 5,300 |
| 1996-09-11 | 1,060 | 1,060 | 1,050 | 1,050 | 146,000 | 5,250 |
| 1996-09-10 | 1,050 | 1,060 | 1,050 | 1,060 | 156,000 | 5,300 |
| 1996-09-09 | 1,070 | 1,070 | 1,050 | 1,050 | 165,000 | 5,250 |
| 1996-09-06 | 1,060 | 1,060 | 1,050 | 1,060 | 256,000 | 5,300 |
| 1996-09-05 | 1,060 | 1,070 | 1,050 | 1,060 | 376,000 | 5,300 |
| 1996-09-04 | 1,060 | 1,070 | 1,050 | 1,050 | 493,000 | 5,250 |
| 1996-09-03 | 1,050 | 1,060 | 1,050 | 1,050 | 79,000 | 5,250 |
| 1996-09-02 | 1,040 | 1,050 | 1,040 | 1,050 | 78,000 | 5,250 |
| 1996-08-30 | 1,050 | 1,050 | 1,040 | 1,050 | 143,000 | 5,250 |
| 1996-08-29 | 1,050 | 1,060 | 1,040 | 1,060 | 52,000 | 5,300 |
| 1996-08-28 | 1,070 | 1,070 | 1,040 | 1,040 | 278,000 | 5,200 |
| 1996-08-27 | 1,070 | 1,080 | 1,060 | 1,080 | 40,000 | 5,400 |
| 1996-08-26 | 1,070 | 1,070 | 1,060 | 1,060 | 40,000 | 5,300 |
| 1996-08-23 | 1,080 | 1,090 | 1,070 | 1,080 | 76,000 | 5,400 |
| 1996-08-22 | 1,070 | 1,080 | 1,060 | 1,070 | 80,000 | 5,350 |
| 1996-08-21 | 1,090 | 1,090 | 1,080 | 1,080 | 99,000 | 5,400 |
| 1996-08-20 | 1,100 | 1,100 | 1,080 | 1,080 | 115,000 | 5,400 |
| 1996-08-19 | 1,100 | 1,100 | 1,080 | 1,090 | 353,000 | 5,450 |
| 1996-08-16 | 1,080 | 1,090 | 1,060 | 1,090 | 159,000 | 5,450 |
| 1996-08-15 | 1,070 | 1,070 | 1,060 | 1,060 | 29,000 | 5,300 |
| 1996-08-14 | 1,050 | 1,070 | 1,050 | 1,070 | 208,000 | 5,350 |
| 1996-08-13 | 1,050 | 1,070 | 1,050 | 1,050 | 70,000 | 5,250 |
| 1996-08-12 | 1,040 | 1,050 | 1,040 | 1,040 | 28,000 | 5,200 |
| 1996-08-09 | 1,040 | 1,050 | 1,040 | 1,040 | 173,000 | 5,200 |
| 1996-08-08 | 1,050 | 1,060 | 1,040 | 1,050 | 119,000 | 5,250 |
| 1996-08-07 | 1,080 | 1,080 | 1,040 | 1,060 | 160,000 | 5,300 |
| 1996-08-06 | 1,060 | 1,080 | 1,050 | 1,070 | 57,000 | 5,350 |
| 1996-08-05 | 1,070 | 1,080 | 1,070 | 1,080 | 30,000 | 5,400 |
| 1996-08-02 | 1,070 | 1,080 | 1,060 | 1,060 | 127,000 | 5,300 |
| 1996-08-01 | 1,060 | 1,070 | 1,060 | 1,070 | 140,000 | 5,350 |
| 1996-07-31 | 1,050 | 1,080 | 1,040 | 1,060 | 241,000 | 5,300 |
| 1996-07-30 | 1,060 | 1,060 | 1,040 | 1,040 | 121,000 | 5,200 |
| 1996-07-29 | 1,080 | 1,090 | 1,060 | 1,060 | 189,000 | 5,300 |
| 1996-07-26 | 1,060 | 1,070 | 1,050 | 1,070 | 181,000 | 5,350 |
| 1996-07-25 | 1,050 | 1,070 | 1,050 | 1,050 | 279,000 | 5,250 |
| 1996-07-24 | 1,050 | 1,060 | 1,040 | 1,040 | 206,000 | 5,200 |
| 1996-07-23 | 1,060 | 1,070 | 1,060 | 1,060 | 355,000 | 5,300 |
| 1996-07-22 | 1,080 | 1,090 | 1,060 | 1,060 | 554,000 | 5,300 |
| 1996-07-19 | 1,090 | 1,090 | 1,080 | 1,080 | 258,000 | 5,400 |
| 1996-07-18 | 1,080 | 1,090 | 1,080 | 1,090 | 121,000 | 5,450 |
| 1996-07-17 | 1,080 | 1,090 | 1,080 | 1,080 | 179,000 | 5,400 |
| 1996-07-16 | 1,030 | 1,080 | 1,030 | 1,080 | 169,000 | 5,400 |
| 1996-07-15 | 1,070 | 1,080 | 1,040 | 1,040 | 61,000 | 5,200 |
| 1996-07-12 | 1,060 | 1,080 | 1,050 | 1,080 | 104,000 | 5,400 |
| 1996-07-11 | 1,070 | 1,070 | 1,040 | 1,060 | 186,000 | 5,300 |
| 1996-07-10 | 1,090 | 1,090 | 1,060 | 1,070 | 2,849,000 | 5,350 |
| 1996-07-09 | 1,080 | 1,090 | 1,070 | 1,070 | 349,000 | 5,350 |
| 1996-07-08 | 1,070 | 1,090 | 1,070 | 1,090 | 386,000 | 5,450 |
| 1996-07-05 | 1,070 | 1,090 | 1,070 | 1,090 | 36,000 | 5,450 |
| 1996-07-04 | 1,070 | 1,080 | 1,070 | 1,080 | 136,000 | 5,400 |
| 1996-07-03 | 1,070 | 1,080 | 1,070 | 1,070 | 46,000 | 5,350 |
| 1996-07-02 | 1,090 | 1,090 | 1,070 | 1,070 | 130,000 | 5,350 |
| 1996-07-01 | 1,100 | 1,100 | 1,090 | 1,090 | 91,000 | 5,450 |
| 1996-06-28 | 1,100 | 1,100 | 1,090 | 1,090 | 140,000 | 5,450 |
| 1996-06-27 | 1,100 | 1,100 | 1,090 | 1,100 | 173,000 | 5,500 |
| 1996-06-26 | 1,100 | 1,110 | 1,090 | 1,100 | 167,000 | 5,500 |
| 1996-06-25 | 1,120 | 1,120 | 1,080 | 1,080 | 386,000 | 5,400 |
| 1996-06-24 | 1,080 | 1,130 | 1,070 | 1,100 | 590,000 | 5,500 |
| 1996-06-21 | 1,060 | 1,080 | 1,060 | 1,080 | 331,000 | 5,400 |
| 1996-06-20 | 1,060 | 1,060 | 1,040 | 1,060 | 276,000 | 5,300 |
| 1996-06-19 | 1,050 | 1,050 | 1,040 | 1,040 | 109,000 | 5,200 |
| 1996-06-18 | 1,040 | 1,050 | 1,040 | 1,050 | 263,000 | 5,250 |
| 1996-06-17 | 1,040 | 1,040 | 1,020 | 1,020 | 226,000 | 5,100 |
| 1996-06-14 | 1,010 | 1,050 | 1,010 | 1,020 | 371,000 | 5,100 |
| 1996-06-13 | 984 | 1,010 | 984 | 990 | 220,000 | 4,950 |
| 1996-06-12 | 992 | 1,010 | 990 | 1,010 | 140,000 | 5,050 |
| 1996-06-11 | 969 | 979 | 969 | 979 | 95,000 | 4,895 |
| 1996-06-10 | 960 | 978 | 960 | 967 | 81,000 | 4,835 |
| 1996-06-07 | 1,000 | 1,000 | 996 | 1,000 | 299,000 | 5,000 |
| 1996-06-06 | 1,020 | 1,020 | 1,000 | 1,000 | 118,000 | 5,000 |
| 1996-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 29,000 | 5,100 |
| 1996-06-04 | 1,030 | 1,030 | 1,020 | 1,030 | 40,000 | 5,150 |
| 1996-06-03 | 1,030 | 1,030 | 1,020 | 1,020 | 229,000 | 5,100 |
| 1996-05-31 | 1,030 | 1,030 | 1,020 | 1,030 | 173,000 | 5,150 |
| 1996-05-30 | 1,030 | 1,030 | 1,020 | 1,020 | 53,000 | 5,100 |
| 1996-05-29 | 1,040 | 1,050 | 1,030 | 1,050 | 257,000 | 5,250 |
| 1996-05-28 | 994 | 1,030 | 994 | 1,030 | 55,000 | 5,150 |
| 1996-05-27 | 1,010 | 1,010 | 989 | 989 | 128,000 | 4,945 |
| 1996-05-24 | 1,020 | 1,020 | 988 | 1,000 | 74,000 | 5,000 |
| 1996-05-23 | 1,040 | 1,040 | 995 | 1,000 | 40,000 | 5,000 |
| 1996-05-22 | 1,020 | 1,050 | 1,010 | 1,040 | 89,000 | 5,200 |
| 1996-05-21 | 1,020 | 1,050 | 1,020 | 1,040 | 134,000 | 5,200 |
| 1996-05-20 | 1,030 | 1,040 | 1,030 | 1,040 | 97,000 | 5,200 |
| 1996-05-17 | 1,030 | 1,040 | 1,020 | 1,040 | 95,000 | 5,200 |
| 1996-05-16 | 1,030 | 1,050 | 1,020 | 1,040 | 155,000 | 5,200 |
| 1996-05-15 | 990 | 1,010 | 990 | 1,010 | 167,000 | 5,050 |
| 1996-05-14 | 971 | 980 | 970 | 970 | 70,000 | 4,850 |
| 1996-05-13 | 975 | 975 | 970 | 970 | 69,000 | 4,850 |
| 1996-05-10 | 973 | 974 | 965 | 965 | 169,000 | 4,825 |
| 1996-05-09 | 996 | 996 | 960 | 965 | 240,000 | 4,825 |
| 1996-05-08 | 982 | 1,000 | 982 | 996 | 57,000 | 4,980 |
| 1996-05-07 | 1,010 | 1,010 | 976 | 982 | 151,000 | 4,910 |
| 1996-05-02 | 1,020 | 1,020 | 972 | 1,020 | 204,000 | 5,100 |
| 1996-05-01 | 1,070 | 1,070 | 1,020 | 1,020 | 141,000 | 5,100 |
| 1996-04-30 | 1,070 | 1,080 | 1,060 | 1,080 | 205,000 | 5,400 |
| 1996-04-26 | 1,050 | 1,080 | 1,050 | 1,080 | 193,000 | 5,400 |
| 1996-04-25 | 1,050 | 1,070 | 1,040 | 1,060 | 226,000 | 5,300 |
| 1996-04-24 | 1,040 | 1,050 | 1,040 | 1,050 | 108,000 | 5,250 |
| 1996-04-23 | 1,040 | 1,050 | 1,030 | 1,040 | 235,000 | 5,200 |
| 1996-04-22 | 1,020 | 1,030 | 1,010 | 1,030 | 163,000 | 5,150 |
| 1996-04-19 | 1,020 | 1,020 | 1,010 | 1,020 | 156,000 | 5,100 |
| 1996-04-18 | 1,020 | 1,020 | 1,010 | 1,020 | 169,000 | 5,100 |
| 1996-04-17 | 1,030 | 1,030 | 1,010 | 1,020 | 109,000 | 5,100 |
| 1996-04-16 | 1,030 | 1,030 | 1,020 | 1,030 | 254,000 | 5,150 |
| 1996-04-15 | 1,020 | 1,030 | 1,000 | 1,010 | 176,000 | 5,050 |
| 1996-04-12 | 1,020 | 1,020 | 991 | 1,000 | 245,000 | 5,000 |
| 1996-04-11 | 997 | 1,010 | 991 | 1,000 | 237,000 | 5,000 |
| 1996-04-10 | 987 | 998 | 985 | 993 | 130,000 | 4,965 |
| 1996-04-09 | 979 | 983 | 978 | 983 | 46,000 | 4,915 |
| 1996-04-08 | 954 | 978 | 954 | 978 | 40,000 | 4,890 |
| 1996-04-05 | 976 | 976 | 964 | 964 | 57,000 | 4,820 |
| 1996-04-04 | 976 | 976 | 959 | 959 | 57,000 | 4,795 |
| 1996-04-03 | 966 | 979 | 966 | 966 | 630,000 | 4,830 |
| 1996-04-02 | 980 | 980 | 954 | 955 | 56,000 | 4,775 |
| 1996-04-01 | 987 | 987 | 974 | 986 | 137,000 | 4,930 |
| 1996-03-29 | 964 | 989 | 950 | 989 | 141,000 | 4,945 |
| 1996-03-28 | 944 | 950 | 944 | 944 | 121,000 | 4,720 |
| 1996-03-27 | 920 | 934 | 911 | 934 | 113,000 | 4,670 |
| 1996-03-26 | 919 | 934 | 911 | 911 | 92,000 | 4,555 |
| 1996-03-25 | 929 | 930 | 914 | 916 | 256,000 | 4,580 |
| 1996-03-22 | 921 | 938 | 921 | 928 | 192,000 | 4,640 |
| 1996-03-21 | 920 | 940 | 920 | 940 | 162,000 | 4,700 |
| 1996-03-19 | 940 | 949 | 920 | 920 | 161,000 | 4,600 |
| 1996-03-18 | 935 | 943 | 921 | 921 | 86,000 | 4,605 |
| 1996-03-15 | 922 | 934 | 922 | 933 | 74,000 | 4,665 |
| 1996-03-14 | 920 | 934 | 920 | 934 | 67,000 | 4,670 |
| 1996-03-13 | 912 | 920 | 910 | 910 | 2,097,000 | 4,550 |
| 1996-03-12 | 927 | 927 | 920 | 920 | 57,000 | 4,600 |
| 1996-03-11 | 940 | 940 | 929 | 937 | 98,000 | 4,685 |
| 1996-03-08 | 934 | 942 | 925 | 942 | 391,000 | 4,710 |
| 1996-03-07 | 930 | 931 | 912 | 915 | 119,000 | 4,575 |
| 1996-03-06 | 925 | 942 | 925 | 940 | 110,000 | 4,700 |
| 1996-03-05 | 926 | 942 | 926 | 935 | 65,000 | 4,675 |
| 1996-03-04 | 930 | 939 | 930 | 933 | 98,000 | 4,665 |
| 1996-03-01 | 932 | 940 | 930 | 930 | 118,000 | 4,650 |
| 1996-02-29 | 915 | 932 | 915 | 932 | 159,000 | 4,660 |
| 1996-02-28 | 905 | 910 | 900 | 905 | 130,000 | 4,525 |
| 1996-02-27 | 910 | 910 | 898 | 899 | 161,000 | 4,495 |
| 1996-02-26 | 910 | 930 | 910 | 915 | 26,000 | 4,575 |
| 1996-02-23 | 930 | 932 | 920 | 920 | 53,000 | 4,600 |
| 1996-02-22 | 931 | 931 | 925 | 930 | 123,000 | 4,650 |
| 1996-02-21 | 947 | 947 | 938 | 938 | 128,000 | 4,690 |
| 1996-02-20 | 941 | 947 | 941 | 947 | 107,000 | 4,735 |
| 1996-02-19 | 941 | 943 | 940 | 940 | 113,000 | 4,700 |
| 1996-02-16 | 945 | 950 | 925 | 936 | 143,000 | 4,680 |
| 1996-02-15 | 990 | 990 | 961 | 961 | 37,000 | 4,805 |
| 1996-02-14 | 990 | 990 | 989 | 990 | 82,000 | 4,950 |
| 1996-02-13 | 990 | 991 | 985 | 985 | 78,000 | 4,925 |
| 1996-02-09 | 990 | 997 | 985 | 990 | 113,000 | 4,950 |
| 1996-02-08 | 983 | 998 | 983 | 998 | 218,000 | 4,990 |
| 1996-02-07 | 976 | 989 | 976 | 983 | 149,000 | 4,915 |
| 1996-02-06 | 965 | 980 | 965 | 976 | 256,000 | 4,880 |
| 1996-02-05 | 973 | 976 | 963 | 963 | 235,000 | 4,815 |
| 1996-02-02 | 969 | 973 | 967 | 973 | 94,000 | 4,865 |
| 1996-02-01 | 973 | 973 | 965 | 969 | 72,000 | 4,845 |
| 1996-01-31 | 950 | 973 | 949 | 973 | 328,000 | 4,865 |
| 1996-01-30 | 943 | 953 | 943 | 945 | 316,000 | 4,725 |
| 1996-01-29 | 942 | 943 | 942 | 943 | 61,000 | 4,715 |
| 1996-01-26 | 935 | 943 | 935 | 943 | 105,000 | 4,715 |
| 1996-01-25 | 930 | 930 | 916 | 916 | 102,000 | 4,580 |
| 1996-01-24 | 930 | 938 | 930 | 938 | 71,000 | 4,690 |
| 1996-01-23 | 926 | 938 | 926 | 938 | 116,000 | 4,690 |
| 1996-01-22 | 940 | 940 | 930 | 936 | 187,000 | 4,680 |
| 1996-01-19 | 940 | 945 | 931 | 940 | 342,000 | 4,700 |
| 1996-01-18 | 935 | 935 | 930 | 935 | 182,000 | 4,675 |
| 1996-01-17 | 940 | 945 | 930 | 935 | 489,000 | 4,675 |
| 1996-01-16 | 930 | 940 | 930 | 940 | 173,000 | 4,700 |
| 1996-01-12 | 945 | 945 | 930 | 930 | 550,000 | 4,650 |
| 1996-01-11 | 936 | 939 | 935 | 939 | 140,000 | 4,695 |
| 1996-01-10 | 939 | 945 | 935 | 935 | 195,000 | 4,675 |
| 1996-01-09 | 934 | 945 | 934 | 939 | 145,000 | 4,695 |
| 1996-01-08 | 925 | 945 | 925 | 930 | 141,000 | 4,650 |
| 1996-01-05 | 928 | 938 | 918 | 918 | 115,000 | 4,590 |
| 1996-01-04 | 949 | 949 | 947 | 948 | 34,000 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
