8345 (株)岩手銀行 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 | 5,980 | 5,980 | 5,870 | 5,870 | 3,200 | 5,336.36 |
| 1996-12-27 | 6,180 | 6,190 | 6,180 | 6,180 | 4,100 | 5,618.18 |
| 1996-12-26 | 6,150 | 6,180 | 6,150 | 6,180 | 2,900 | 5,618.18 |
| 1996-12-25 | 6,110 | 6,150 | 6,110 | 6,150 | 1,900 | 5,590.91 |
| 1996-12-24 | 6,050 | 6,120 | 6,050 | 6,110 | 2,700 | 5,554.55 |
| 1996-12-20 | 6,110 | 6,110 | 6,010 | 6,050 | 16,800 | 5,500 |
| 1996-12-19 | 6,060 | 6,070 | 6,060 | 6,060 | 2,700 | 5,509.09 |
| 1996-12-18 | 6,180 | 6,200 | 6,050 | 6,100 | 2,100 | 5,545.45 |
| 1996-12-17 | 6,180 | 6,180 | 6,100 | 6,100 | 153,200 | 5,545.45 |
| 1996-12-16 | 6,050 | 6,250 | 6,050 | 6,180 | 152,200 | 5,618.18 |
| 1996-12-13 | 5,900 | 6,070 | 5,900 | 6,050 | 14,600 | 5,500 |
| 1996-12-12 | 6,060 | 6,100 | 6,060 | 6,100 | 1,800 | 5,545.45 |
| 1996-12-11 | 6,070 | 6,070 | 6,050 | 6,050 | 3,500 | 5,500 |
| 1996-12-10 | 6,200 | 6,200 | 6,170 | 6,170 | 200 | 5,609.09 |
| 1996-12-09 | 6,080 | 6,080 | 6,070 | 6,070 | 1,200 | 5,518.18 |
| 1996-12-06 | 6,230 | 6,240 | 6,070 | 6,070 | 12,100 | 5,518.18 |
| 1996-12-05 | 6,250 | 6,250 | 6,230 | 6,240 | 3,600 | 5,672.73 |
| 1996-12-04 | 6,070 | 6,250 | 6,070 | 6,250 | 800 | 5,681.82 |
| 1996-12-03 | 6,200 | 6,200 | 6,080 | 6,080 | 1,400 | 5,527.27 |
| 1996-12-02 | 6,200 | 6,200 | 6,060 | 6,060 | 3,700 | 5,509.09 |
| 1996-11-29 | 6,200 | 6,200 | 6,120 | 6,200 | 1,400 | 5,636.36 |
| 1996-11-28 | 6,130 | 6,150 | 6,120 | 6,150 | 29,200 | 5,590.91 |
| 1996-11-27 | 6,080 | 6,130 | 6,080 | 6,130 | 5,400 | 5,572.73 |
| 1996-11-26 | 6,080 | 6,100 | 6,070 | 6,070 | 1,600 | 5,518.18 |
| 1996-11-25 | 6,090 | 6,200 | 6,080 | 6,080 | 8,500 | 5,527.27 |
| 1996-11-22 | 6,080 | 6,090 | 6,060 | 6,080 | 7,600 | 5,527.27 |
| 1996-11-21 | 6,070 | 6,080 | 6,070 | 6,080 | 2,600 | 5,527.27 |
| 1996-11-20 | 6,070 | 6,080 | 6,050 | 6,070 | 2,000 | 5,518.18 |
| 1996-11-19 | 6,080 | 6,080 | 6,050 | 6,050 | 6,400 | 5,500 |
| 1996-11-18 | 6,090 | 6,090 | 6,050 | 6,050 | 3,400 | 5,500 |
| 1996-11-15 | 6,150 | 6,150 | 6,100 | 6,100 | 500 | 5,545.45 |
| 1996-11-14 | 6,040 | 6,040 | 6,040 | 6,040 | 4,600 | 5,490.91 |
| 1996-11-13 | 6,070 | 6,070 | 6,050 | 6,060 | 6,600 | 5,509.09 |
| 1996-11-12 | 6,070 | 6,070 | 6,070 | 6,070 | 700 | 5,518.18 |
| 1996-11-11 | 6,020 | 6,170 | 6,020 | 6,070 | 5,000 | 5,518.18 |
| 1996-11-08 | 6,190 | 6,190 | 6,120 | 6,120 | 7,200 | 5,563.64 |
| 1996-11-07 | 6,200 | 6,200 | 6,190 | 6,190 | 2,000 | 5,627.27 |
| 1996-11-06 | 6,170 | 6,200 | 6,150 | 6,200 | 15,200 | 5,636.36 |
| 1996-11-05 | 6,200 | 6,200 | 6,150 | 6,150 | 500 | 5,590.91 |
| 1996-11-01 | 6,190 | 6,190 | 6,150 | 6,150 | 600 | 5,590.91 |
| 1996-10-31 | 6,120 | 6,150 | 6,120 | 6,150 | 900 | 5,590.91 |
| 1996-10-30 | 6,120 | 6,120 | 6,120 | 6,120 | 1,100 | 5,563.64 |
| 1996-10-29 | 6,110 | 6,170 | 6,080 | 6,080 | 3,400 | 5,527.27 |
| 1996-10-28 | 6,150 | 6,150 | 6,120 | 6,120 | 3,700 | 5,563.64 |
| 1996-10-25 | 6,150 | 6,150 | 6,150 | 6,150 | 4,200 | 5,590.91 |
| 1996-10-24 | 6,200 | 6,200 | 6,150 | 6,150 | 2,700 | 5,590.91 |
| 1996-10-23 | 6,120 | 6,200 | 6,120 | 6,200 | 1,200 | 5,636.36 |
| 1996-10-22 | 6,150 | 6,160 | 6,120 | 6,120 | 4,400 | 5,563.64 |
| 1996-10-21 | 6,200 | 6,200 | 6,160 | 6,160 | 2,300 | 5,600 |
| 1996-10-18 | 6,200 | 6,200 | 6,160 | 6,160 | 2,700 | 5,600 |
| 1996-10-17 | 6,160 | 6,170 | 6,160 | 6,170 | 700 | 5,609.09 |
| 1996-10-16 | 6,150 | 6,150 | 6,150 | 6,150 | 400 | 5,590.91 |
| 1996-10-15 | 6,150 | 6,170 | 6,150 | 6,150 | 3,500 | 5,590.91 |
| 1996-10-14 | 6,160 | 6,160 | 6,150 | 6,150 | 1,500 | 5,590.91 |
| 1996-10-11 | 6,170 | 6,170 | 6,160 | 6,170 | 2,500 | 5,609.09 |
| 1996-10-09 | 6,180 | 6,190 | 6,170 | 6,170 | 1,800 | 5,609.09 |
| 1996-10-08 | 6,190 | 6,200 | 6,190 | 6,190 | 3,000 | 5,627.27 |
| 1996-10-07 | 6,190 | 6,190 | 6,190 | 6,190 | 1,600 | 5,627.27 |
| 1996-10-04 | 6,240 | 6,240 | 6,190 | 6,190 | 11,200 | 5,627.27 |
| 1996-10-03 | 6,220 | 6,240 | 6,220 | 6,240 | 2,700 | 5,672.73 |
| 1996-10-02 | 6,240 | 6,240 | 6,210 | 6,220 | 2,400 | 5,654.55 |
| 1996-10-01 | 6,290 | 6,290 | 6,240 | 6,240 | 4,600 | 5,672.73 |
| 1996-09-30 | 6,290 | 6,290 | 6,290 | 6,290 | 2,100 | 5,718.18 |
| 1996-09-27 | 6,130 | 6,290 | 6,130 | 6,290 | 1,200 | 5,718.18 |
| 1996-09-26 | 6,290 | 6,290 | 6,110 | 6,120 | 3,700 | 5,563.64 |
| 1996-09-25 | 5,990 | 6,040 | 5,990 | 6,000 | 1,600 | 5,454.55 |
| 1996-09-24 | 6,280 | 6,280 | 6,180 | 6,190 | 1,700 | 5,627.27 |
| 1996-09-20 | 6,280 | 6,300 | 6,280 | 6,290 | 20,600 | 5,718.18 |
| 1996-09-19 | 6,200 | 6,280 | 6,170 | 6,280 | 2,100 | 5,709.09 |
| 1996-09-18 | 6,270 | 6,270 | 6,220 | 6,230 | 1,000 | 5,663.64 |
| 1996-09-17 | 6,200 | 6,280 | 6,200 | 6,280 | 5,000 | 5,709.09 |
| 1996-09-13 | 6,200 | 6,200 | 6,200 | 6,200 | 14,400 | 5,636.36 |
| 1996-09-12 | 6,020 | 6,040 | 6,020 | 6,040 | 1,700 | 5,490.91 |
| 1996-09-11 | 6,100 | 6,100 | 6,040 | 6,040 | 1,100 | 5,490.91 |
| 1996-09-10 | 6,100 | 6,100 | 6,030 | 6,100 | 1,000 | 5,545.45 |
| 1996-09-09 | 6,100 | 6,100 | 6,030 | 6,030 | 800 | 5,481.82 |
| 1996-09-06 | 6,090 | 6,090 | 6,090 | 6,090 | 1,000 | 5,536.36 |
| 1996-09-05 | 6,100 | 6,150 | 6,100 | 6,150 | 700 | 5,590.91 |
| 1996-09-04 | 6,040 | 6,050 | 6,040 | 6,040 | 2,600 | 5,490.91 |
| 1996-09-03 | 6,080 | 6,100 | 6,080 | 6,100 | 4,600 | 5,545.45 |
| 1996-09-02 | 6,030 | 6,050 | 6,030 | 6,050 | 600 | 5,500 |
| 1996-08-30 | 6,060 | 6,060 | 6,000 | 6,030 | 3,200 | 5,481.82 |
| 1996-08-29 | 6,080 | 6,120 | 6,080 | 6,120 | 2,200 | 5,563.64 |
| 1996-08-28 | 6,230 | 6,270 | 6,140 | 6,140 | 13,100 | 5,581.82 |
| 1996-08-27 | 6,200 | 6,200 | 6,200 | 6,200 | 500 | 5,636.36 |
| 1996-08-26 | 6,230 | 6,230 | 6,200 | 6,200 | 2,400 | 5,636.36 |
| 1996-08-23 | 6,200 | 6,230 | 6,200 | 6,230 | 15,700 | 5,663.64 |
| 1996-08-22 | 6,200 | 6,220 | 6,190 | 6,220 | 10,400 | 5,654.55 |
| 1996-08-21 | 6,200 | 6,210 | 6,200 | 6,210 | 11,100 | 5,645.45 |
| 1996-08-20 | 6,200 | 6,220 | 6,200 | 6,210 | 3,200 | 5,645.45 |
| 1996-08-19 | 6,200 | 6,210 | 6,200 | 6,210 | 4,300 | 5,645.45 |
| 1996-08-16 | 6,220 | 6,220 | 6,210 | 6,210 | 1,800 | 5,645.45 |
| 1996-08-15 | 6,250 | 6,250 | 6,240 | 6,240 | 3,300 | 5,672.73 |
| 1996-08-14 | 6,240 | 6,260 | 6,240 | 6,240 | 5,600 | 5,672.73 |
| 1996-08-13 | 6,270 | 6,270 | 6,240 | 6,240 | 1,900 | 5,672.73 |
| 1996-08-12 | 6,210 | 6,270 | 6,200 | 6,270 | 1,600 | 5,700 |
| 1996-08-09 | 6,200 | 6,200 | 6,200 | 6,200 | 6,500 | 5,636.36 |
| 1996-08-08 | 6,220 | 6,220 | 6,220 | 6,220 | 100 | 5,654.55 |
| 1996-08-07 | 6,200 | 6,210 | 6,200 | 6,200 | 2,200 | 5,636.36 |
| 1996-08-06 | 6,250 | 6,270 | 6,200 | 6,270 | 6,500 | 5,700 |
| 1996-08-05 | 6,270 | 6,270 | 6,250 | 6,270 | 9,800 | 5,700 |
| 1996-08-02 | 6,330 | 6,330 | 6,260 | 6,260 | 2,800 | 5,690.91 |
| 1996-08-01 | 6,320 | 6,330 | 6,300 | 6,320 | 8,900 | 5,745.45 |
| 1996-07-31 | 6,320 | 6,350 | 6,320 | 6,350 | 1,300 | 5,772.73 |
| 1996-07-30 | 6,320 | 6,320 | 6,300 | 6,320 | 3,000 | 5,745.45 |
| 1996-07-29 | 6,320 | 6,320 | 6,310 | 6,320 | 8,400 | 5,745.45 |
| 1996-07-25 | 6,200 | 6,400 | 6,200 | 6,200 | 21,200 | 5,636.36 |
| 1996-07-24 | 6,180 | 6,200 | 6,180 | 6,200 | 1,400 | 5,636.36 |
| 1996-07-23 | 6,210 | 6,250 | 6,200 | 6,210 | 11,800 | 5,645.45 |
| 1996-07-22 | 6,280 | 6,280 | 6,210 | 6,210 | 7,900 | 5,645.45 |
| 1996-07-19 | 6,300 | 6,340 | 6,300 | 6,340 | 3,600 | 5,763.64 |
| 1996-07-18 | 6,280 | 6,300 | 6,260 | 6,300 | 1,100 | 5,727.27 |
| 1996-07-17 | 6,260 | 6,280 | 6,250 | 6,250 | 3,600 | 5,681.82 |
| 1996-07-16 | 6,210 | 6,220 | 6,210 | 6,220 | 1,600 | 5,654.55 |
| 1996-07-15 | 6,240 | 6,300 | 6,240 | 6,300 | 6,100 | 5,727.27 |
| 1996-07-12 | 6,200 | 6,200 | 6,200 | 6,200 | 21,400 | 5,636.36 |
| 1996-07-11 | 6,200 | 6,200 | 6,200 | 6,200 | 1,400 | 5,636.36 |
| 1996-07-10 | 6,150 | 6,200 | 6,150 | 6,200 | 1,600 | 5,636.36 |
| 1996-07-09 | 6,130 | 6,130 | 6,130 | 6,130 | 6,000 | 5,572.73 |
| 1996-07-08 | 6,130 | 6,170 | 6,130 | 6,130 | 4,100 | 5,572.73 |
| 1996-07-05 | 6,170 | 6,170 | 6,170 | 6,170 | 300 | 5,609.09 |
| 1996-07-04 | 6,280 | 6,280 | 6,230 | 6,230 | 2,200 | 5,663.64 |
| 1996-07-03 | 6,340 | 6,340 | 6,290 | 6,300 | 2,100 | 5,727.27 |
| 1996-07-02 | 6,350 | 6,350 | 6,300 | 6,350 | 1,000 | 5,772.73 |
| 1996-07-01 | 6,270 | 6,300 | 6,210 | 6,210 | 1,500 | 5,645.45 |
| 1996-06-28 | 6,270 | 6,340 | 6,250 | 6,340 | 3,400 | 5,763.64 |
| 1996-06-27 | 6,260 | 6,300 | 6,260 | 6,270 | 4,500 | 5,700 |
| 1996-06-26 | 6,250 | 6,260 | 6,250 | 6,260 | 8,600 | 5,690.91 |
| 1996-06-25 | 6,140 | 6,160 | 6,140 | 6,160 | 4,300 | 5,600 |
| 1996-06-24 | 6,300 | 6,300 | 6,130 | 6,130 | 17,800 | 5,572.73 |
| 1996-06-21 | 6,250 | 6,300 | 6,250 | 6,260 | 6,200 | 5,690.91 |
| 1996-06-20 | 6,220 | 6,240 | 6,130 | 6,240 | 2,200 | 5,672.73 |
| 1996-06-19 | 6,160 | 6,160 | 6,070 | 6,120 | 34,500 | 5,563.64 |
| 1996-06-18 | 6,210 | 6,210 | 6,060 | 6,060 | 3,600 | 5,509.09 |
| 1996-06-17 | 6,240 | 6,240 | 6,210 | 6,210 | 2,800 | 5,645.45 |
| 1996-06-14 | 6,020 | 6,240 | 6,020 | 6,240 | 8,400 | 5,672.73 |
| 1996-06-13 | 6,080 | 6,200 | 6,030 | 6,200 | 3,000 | 5,636.36 |
| 1996-06-12 | 6,090 | 6,090 | 6,090 | 6,090 | 1,300 | 5,536.36 |
| 1996-06-11 | 6,050 | 6,100 | 6,020 | 6,020 | 2,000 | 5,472.73 |
| 1996-06-10 | 6,050 | 6,050 | 6,040 | 6,040 | 1,200 | 5,490.91 |
| 1996-06-07 | 6,100 | 6,100 | 6,080 | 6,080 | 2,200 | 5,527.27 |
| 1996-06-06 | 6,110 | 6,110 | 6,100 | 6,100 | 1,000 | 5,545.45 |
| 1996-06-05 | 6,100 | 6,100 | 6,100 | 6,100 | 400 | 5,545.45 |
| 1996-06-04 | 6,160 | 6,160 | 6,100 | 6,110 | 1,100 | 5,554.55 |
| 1996-06-03 | 6,160 | 6,160 | 6,110 | 6,110 | 1,300 | 5,554.55 |
| 1996-05-31 | 6,220 | 6,220 | 6,120 | 6,120 | 400 | 5,563.64 |
| 1996-05-30 | 6,220 | 6,220 | 6,180 | 6,220 | 2,500 | 5,654.55 |
| 1996-05-29 | 6,230 | 6,240 | 6,170 | 6,210 | 1,100 | 5,645.45 |
| 1996-05-28 | 6,200 | 6,250 | 6,200 | 6,220 | 2,900 | 5,654.55 |
| 1996-05-27 | 6,200 | 6,210 | 6,150 | 6,200 | 2,900 | 5,636.36 |
| 1996-05-24 | 6,200 | 6,200 | 6,150 | 6,200 | 7,300 | 5,636.36 |
| 1996-05-23 | 6,100 | 6,200 | 6,100 | 6,150 | 2,100 | 5,590.91 |
| 1996-05-22 | 6,190 | 6,190 | 5,980 | 5,980 | 3,800 | 5,436.36 |
| 1996-05-21 | 6,200 | 6,200 | 6,150 | 6,200 | 2,700 | 5,636.36 |
| 1996-05-20 | 6,100 | 6,200 | 6,100 | 6,200 | 1,000 | 5,636.36 |
| 1996-05-17 | 6,080 | 6,080 | 6,080 | 6,080 | 300 | 5,527.27 |
| 1996-05-16 | 6,000 | 6,100 | 5,990 | 6,100 | 3,400 | 5,545.45 |
| 1996-05-15 | 6,000 | 6,100 | 5,980 | 5,990 | 11,700 | 5,445.45 |
| 1996-05-14 | 5,920 | 6,000 | 5,920 | 6,000 | 800 | 5,454.55 |
| 1996-05-13 | 6,020 | 6,020 | 5,820 | 5,820 | 1,800 | 5,290.91 |
| 1996-05-10 | 6,050 | 6,050 | 6,020 | 6,020 | 6,200 | 5,472.73 |
| 1996-05-09 | 6,070 | 6,070 | 6,050 | 6,050 | 4,600 | 5,500 |
| 1996-05-08 | 6,080 | 6,100 | 6,070 | 6,070 | 4,600 | 5,518.18 |
| 1996-05-07 | 6,180 | 6,180 | 6,090 | 6,090 | 3,900 | 5,536.36 |
| 1996-05-02 | 6,180 | 6,230 | 6,150 | 6,210 | 2,800 | 5,645.45 |
| 1996-05-01 | 6,110 | 6,150 | 6,090 | 6,150 | 1,500 | 5,590.91 |
| 1996-04-30 | 6,090 | 6,150 | 6,090 | 6,150 | 1,300 | 5,590.91 |
| 1996-04-26 | 6,190 | 6,190 | 6,170 | 6,190 | 3,900 | 5,627.27 |
| 1996-04-25 | 6,200 | 6,200 | 6,190 | 6,200 | 6,000 | 5,636.36 |
| 1996-04-24 | 6,200 | 6,200 | 6,200 | 6,200 | 7,300 | 5,636.36 |
| 1996-04-23 | 6,240 | 6,250 | 6,200 | 6,200 | 4,300 | 5,636.36 |
| 1996-04-22 | 6,230 | 6,240 | 6,200 | 6,240 | 2,500 | 5,672.73 |
| 1996-04-19 | 6,200 | 6,200 | 6,130 | 6,200 | 7,900 | 5,636.36 |
| 1996-04-18 | 6,150 | 6,150 | 6,090 | 6,130 | 6,200 | 5,572.73 |
| 1996-04-17 | 6,240 | 6,240 | 6,130 | 6,200 | 3,600 | 5,636.36 |
| 1996-04-16 | 6,200 | 6,210 | 6,180 | 6,180 | 2,700 | 5,618.18 |
| 1996-04-15 | 6,130 | 6,200 | 6,130 | 6,200 | 8,600 | 5,636.36 |
| 1996-04-12 | 6,110 | 6,110 | 6,050 | 6,110 | 4,100 | 5,554.55 |
| 1996-04-11 | 6,010 | 6,130 | 6,000 | 6,010 | 4,700 | 5,463.64 |
| 1996-04-10 | 5,990 | 6,000 | 5,870 | 6,000 | 8,100 | 5,454.55 |
| 1996-04-09 | 6,090 | 6,100 | 6,090 | 6,090 | 2,000 | 5,536.36 |
| 1996-04-08 | 6,100 | 6,100 | 6,090 | 6,090 | 1,100 | 5,536.36 |
| 1996-04-05 | 6,090 | 6,090 | 6,030 | 6,090 | 2,200 | 5,536.36 |
| 1996-04-04 | 6,060 | 6,060 | 6,030 | 6,030 | 600 | 5,481.82 |
| 1996-04-03 | 6,130 | 6,140 | 6,060 | 6,060 | 6,200 | 5,509.09 |
| 1996-04-02 | 6,120 | 6,140 | 6,060 | 6,140 | 5,600 | 5,581.82 |
| 1996-04-01 | 6,000 | 6,150 | 5,980 | 6,150 | 8,300 | 5,590.91 |
| 1996-03-29 | 5,750 | 5,800 | 5,750 | 5,800 | 7,300 | 5,272.73 |
| 1996-03-28 | 5,740 | 5,750 | 5,740 | 5,750 | 3,400 | 5,227.27 |
| 1996-03-27 | 5,700 | 5,750 | 5,690 | 5,740 | 1,500 | 5,218.18 |
| 1996-03-26 | 5,580 | 5,700 | 5,570 | 5,600 | 4,400 | 5,090.91 |
| 1996-03-25 | 5,740 | 5,770 | 5,740 | 5,750 | 1,200 | 5,227.27 |
| 1996-03-22 | 5,730 | 5,750 | 5,730 | 5,740 | 3,800 | 5,218.18 |
| 1996-03-21 | 5,700 | 5,750 | 5,610 | 5,730 | 4,000 | 5,209.09 |
| 1996-03-19 | 5,650 | 5,650 | 5,570 | 5,610 | 2,900 | 5,100 |
| 1996-03-18 | 5,580 | 5,600 | 5,580 | 5,600 | 3,400 | 5,090.91 |
| 1996-03-15 | 5,660 | 5,700 | 5,660 | 5,690 | 16,000 | 5,172.73 |
| 1996-03-14 | 5,620 | 5,650 | 5,620 | 5,650 | 2,200 | 5,136.36 |
| 1996-03-13 | 5,610 | 5,650 | 5,610 | 5,650 | 1,300 | 5,136.36 |
| 1996-03-12 | 5,630 | 5,630 | 5,600 | 5,600 | 4,700 | 5,090.91 |
| 1996-03-11 | 5,650 | 5,650 | 5,600 | 5,620 | 2,700 | 5,109.09 |
| 1996-03-08 | 5,650 | 5,700 | 5,650 | 5,680 | 10,800 | 5,163.64 |
| 1996-03-07 | 5,650 | 5,660 | 5,650 | 5,660 | 3,100 | 5,145.45 |
| 1996-03-06 | 5,690 | 5,690 | 5,650 | 5,650 | 1,300 | 5,136.36 |
| 1996-03-05 | 5,650 | 5,700 | 5,650 | 5,700 | 1,400 | 5,181.82 |
| 1996-03-04 | 5,650 | 5,650 | 5,640 | 5,640 | 3,100 | 5,127.27 |
| 1996-03-01 | 5,690 | 5,690 | 5,650 | 5,650 | 1,000 | 5,136.36 |
| 1996-02-29 | 5,640 | 5,650 | 5,640 | 5,650 | 1,700 | 5,136.36 |
| 1996-02-28 | 5,660 | 5,750 | 5,650 | 5,750 | 3,000 | 5,227.27 |
| 1996-02-27 | 5,620 | 5,700 | 5,600 | 5,640 | 5,300 | 5,127.27 |
| 1996-02-26 | 5,590 | 5,620 | 5,590 | 5,620 | 9,400 | 5,109.09 |
| 1996-02-23 | 5,600 | 5,620 | 5,590 | 5,590 | 1,000 | 5,081.82 |
| 1996-02-22 | 5,600 | 5,620 | 5,600 | 5,620 | 2,100 | 5,109.09 |
| 1996-02-21 | 5,700 | 5,700 | 5,600 | 5,600 | 2,900 | 5,090.91 |
| 1996-02-20 | 5,800 | 5,800 | 5,700 | 5,750 | 3,100 | 5,227.27 |
| 1996-02-19 | 5,730 | 5,740 | 5,700 | 5,730 | 2,900 | 5,209.09 |
| 1996-02-16 | 5,700 | 5,700 | 5,700 | 5,700 | 3,800 | 5,181.82 |
| 1996-02-15 | 5,740 | 5,750 | 5,740 | 5,750 | 200 | 5,227.27 |
| 1996-02-14 | 5,750 | 5,750 | 5,710 | 5,750 | 1,800 | 5,227.27 |
| 1996-02-13 | 5,770 | 5,770 | 5,700 | 5,700 | 21,300 | 5,181.82 |
| 1996-02-09 | 5,800 | 5,800 | 5,770 | 5,770 | 204,900 | 5,245.45 |
| 1996-02-08 | 5,820 | 5,830 | 5,800 | 5,800 | 204,000 | 5,272.73 |
| 1996-02-07 | 5,830 | 5,830 | 5,820 | 5,820 | 1,000 | 5,290.91 |
| 1996-02-06 | 5,810 | 5,830 | 5,810 | 5,830 | 3,100 | 5,300 |
| 1996-02-05 | 5,790 | 5,810 | 5,790 | 5,810 | 6,900 | 5,281.82 |
| 1996-02-02 | 6,000 | 6,000 | 5,980 | 5,990 | 1,900 | 5,445.45 |
| 1996-02-01 | 5,960 | 5,990 | 5,960 | 5,990 | 1,400 | 5,445.45 |
| 1996-01-31 | 5,920 | 6,000 | 5,920 | 5,960 | 5,200 | 5,418.18 |
| 1996-01-30 | 5,770 | 5,850 | 5,760 | 5,830 | 1,200 | 5,300 |
| 1996-01-29 | 5,920 | 5,920 | 5,720 | 5,720 | 1,200 | 5,200 |
| 1996-01-26 | 5,900 | 5,920 | 5,900 | 5,920 | 300 | 5,381.82 |
| 1996-01-25 | 5,900 | 5,940 | 5,900 | 5,900 | 3,000 | 5,363.64 |
| 1996-01-24 | 5,890 | 5,900 | 5,890 | 5,900 | 6,500 | 5,363.64 |
| 1996-01-23 | 5,860 | 5,900 | 5,860 | 5,890 | 5,300 | 5,354.55 |
| 1996-01-22 | 5,860 | 5,860 | 5,860 | 5,860 | 17,400 | 5,327.27 |
| 1996-01-19 | 5,940 | 5,940 | 5,860 | 5,860 | 22,400 | 5,327.27 |
| 1996-01-18 | 5,940 | 5,940 | 5,940 | 5,940 | 500 | 5,400 |
| 1996-01-17 | 5,940 | 5,940 | 5,940 | 5,940 | 31,000 | 5,400 |
| 1996-01-16 | 6,010 | 6,020 | 6,010 | 6,010 | 3,300 | 5,463.64 |
| 1996-01-12 | 6,100 | 6,100 | 6,010 | 6,010 | 3,200 | 5,463.64 |
| 1996-01-11 | 6,000 | 6,000 | 5,980 | 6,000 | 3,900 | 5,454.55 |
| 1996-01-10 | 5,900 | 6,150 | 5,900 | 6,100 | 3,000 | 5,545.45 |
| 1996-01-09 | 6,100 | 6,100 | 5,900 | 5,900 | 2,500 | 5,363.64 |
| 1996-01-08 | 5,900 | 5,920 | 5,900 | 5,910 | 1,100 | 5,372.73 |
| 1996-01-05 | 5,910 | 5,910 | 5,800 | 5,880 | 1,400 | 5,345.45 |
| 1996-01-04 | 6,010 | 6,100 | 6,010 | 6,100 | 1,700 | 5,545.45 |
分割・併合履歴 ： [1997-03-26]1株→1.1株
