8359 (株)八十二銀行 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 | 1,100 | 1,110 | 1,100 | 1,100 | 17,000 | 1,100 |
| 1996-12-27 | 1,080 | 1,120 | 1,080 | 1,120 | 178,000 | 1,120 |
| 1996-12-26 | 1,090 | 1,090 | 1,060 | 1,080 | 207,000 | 1,080 |
| 1996-12-25 | 1,080 | 1,090 | 1,080 | 1,080 | 481,000 | 1,080 |
| 1996-12-24 | 1,110 | 1,110 | 1,060 | 1,070 | 170,000 | 1,070 |
| 1996-12-20 | 1,120 | 1,120 | 1,100 | 1,110 | 157,000 | 1,110 |
| 1996-12-19 | 1,130 | 1,130 | 1,110 | 1,110 | 136,000 | 1,110 |
| 1996-12-18 | 1,130 | 1,130 | 1,120 | 1,120 | 124,000 | 1,120 |
| 1996-12-17 | 1,130 | 1,140 | 1,110 | 1,130 | 422,000 | 1,130 |
| 1996-12-16 | 1,140 | 1,140 | 1,130 | 1,130 | 61,000 | 1,130 |
| 1996-12-13 | 1,120 | 1,130 | 1,110 | 1,130 | 539,000 | 1,130 |
| 1996-12-12 | 1,140 | 1,150 | 1,140 | 1,140 | 90,000 | 1,140 |
| 1996-12-11 | 1,160 | 1,160 | 1,150 | 1,150 | 192,000 | 1,150 |
| 1996-12-10 | 1,170 | 1,170 | 1,160 | 1,160 | 283,000 | 1,160 |
| 1996-12-09 | 1,160 | 1,180 | 1,160 | 1,170 | 249,000 | 1,170 |
| 1996-12-06 | 1,160 | 1,170 | 1,160 | 1,160 | 227,000 | 1,160 |
| 1996-12-05 | 1,160 | 1,170 | 1,160 | 1,170 | 61,000 | 1,170 |
| 1996-12-04 | 1,150 | 1,160 | 1,150 | 1,160 | 20,000 | 1,160 |
| 1996-12-03 | 1,160 | 1,160 | 1,140 | 1,140 | 50,000 | 1,140 |
| 1996-12-02 | 1,160 | 1,160 | 1,150 | 1,150 | 60,000 | 1,150 |
| 1996-11-29 | 1,170 | 1,180 | 1,150 | 1,160 | 425,000 | 1,160 |
| 1996-11-28 | 1,180 | 1,180 | 1,170 | 1,170 | 34,000 | 1,170 |
| 1996-11-27 | 1,170 | 1,190 | 1,170 | 1,190 | 111,000 | 1,190 |
| 1996-11-26 | 1,190 | 1,190 | 1,170 | 1,180 | 231,000 | 1,180 |
| 1996-11-25 | 1,180 | 1,180 | 1,170 | 1,170 | 176,000 | 1,170 |
| 1996-11-22 | 1,170 | 1,180 | 1,160 | 1,180 | 128,000 | 1,180 |
| 1996-11-21 | 1,180 | 1,180 | 1,170 | 1,180 | 355,000 | 1,180 |
| 1996-11-20 | 1,180 | 1,190 | 1,170 | 1,180 | 143,000 | 1,180 |
| 1996-11-19 | 1,170 | 1,170 | 1,160 | 1,170 | 19,000 | 1,170 |
| 1996-11-18 | 1,170 | 1,170 | 1,160 | 1,160 | 52,000 | 1,160 |
| 1996-11-15 | 1,160 | 1,180 | 1,160 | 1,170 | 128,000 | 1,170 |
| 1996-11-14 | 1,180 | 1,180 | 1,160 | 1,160 | 37,000 | 1,160 |
| 1996-11-13 | 1,160 | 1,170 | 1,160 | 1,170 | 573,000 | 1,170 |
| 1996-11-12 | 1,170 | 1,170 | 1,170 | 1,170 | 42,000 | 1,170 |
| 1996-11-11 | 1,170 | 1,170 | 1,160 | 1,170 | 358,000 | 1,170 |
| 1996-11-08 | 1,160 | 1,180 | 1,160 | 1,180 | 64,000 | 1,180 |
| 1996-11-07 | 1,180 | 1,180 | 1,160 | 1,160 | 55,000 | 1,160 |
| 1996-11-06 | 1,150 | 1,180 | 1,150 | 1,180 | 84,000 | 1,180 |
| 1996-11-05 | 1,150 | 1,150 | 1,140 | 1,150 | 16,000 | 1,150 |
| 1996-11-01 | 1,140 | 1,150 | 1,130 | 1,150 | 61,000 | 1,150 |
| 1996-10-31 | 1,160 | 1,160 | 1,140 | 1,140 | 55,000 | 1,140 |
| 1996-10-30 | 1,170 | 1,170 | 1,150 | 1,160 | 89,000 | 1,160 |
| 1996-10-29 | 1,150 | 1,170 | 1,150 | 1,170 | 129,000 | 1,170 |
| 1996-10-28 | 1,140 | 1,140 | 1,140 | 1,140 | 27,000 | 1,140 |
| 1996-10-25 | 1,160 | 1,160 | 1,140 | 1,140 | 74,000 | 1,140 |
| 1996-10-24 | 1,160 | 1,160 | 1,150 | 1,160 | 166,000 | 1,160 |
| 1996-10-23 | 1,160 | 1,160 | 1,140 | 1,160 | 209,000 | 1,160 |
| 1996-10-22 | 1,170 | 1,180 | 1,160 | 1,170 | 223,000 | 1,170 |
| 1996-10-21 | 1,190 | 1,190 | 1,180 | 1,190 | 308,000 | 1,190 |
| 1996-10-18 | 1,170 | 1,190 | 1,160 | 1,180 | 523,000 | 1,180 |
| 1996-10-17 | 1,170 | 1,170 | 1,140 | 1,160 | 105,000 | 1,160 |
| 1996-10-16 | 1,180 | 1,180 | 1,170 | 1,170 | 120,000 | 1,170 |
| 1996-10-15 | 1,150 | 1,170 | 1,150 | 1,170 | 58,000 | 1,170 |
| 1996-10-14 | 1,130 | 1,130 | 1,120 | 1,130 | 188,000 | 1,130 |
| 1996-10-11 | 1,130 | 1,130 | 1,120 | 1,120 | 208,000 | 1,120 |
| 1996-10-09 | 1,130 | 1,130 | 1,120 | 1,120 | 67,000 | 1,120 |
| 1996-10-08 | 1,140 | 1,140 | 1,130 | 1,130 | 59,000 | 1,130 |
| 1996-10-07 | 1,150 | 1,150 | 1,140 | 1,140 | 55,000 | 1,140 |
| 1996-10-04 | 1,160 | 1,160 | 1,160 | 1,160 | 20,000 | 1,160 |
| 1996-10-03 | 1,170 | 1,170 | 1,160 | 1,160 | 22,000 | 1,160 |
| 1996-10-02 | 1,170 | 1,170 | 1,170 | 1,170 | 30,000 | 1,170 |
| 1996-10-01 | 1,170 | 1,180 | 1,160 | 1,180 | 47,000 | 1,180 |
| 1996-09-30 | 1,180 | 1,190 | 1,170 | 1,170 | 228,000 | 1,170 |
| 1996-09-27 | 1,180 | 1,190 | 1,170 | 1,190 | 168,000 | 1,190 |
| 1996-09-26 | 1,170 | 1,180 | 1,170 | 1,170 | 172,000 | 1,170 |
| 1996-09-25 | 1,150 | 1,160 | 1,130 | 1,150 | 45,000 | 1,150 |
| 1996-09-24 | 1,140 | 1,140 | 1,130 | 1,130 | 30,000 | 1,130 |
| 1996-09-20 | 1,160 | 1,170 | 1,140 | 1,150 | 859,000 | 1,150 |
| 1996-09-19 | 1,160 | 1,170 | 1,140 | 1,170 | 201,000 | 1,170 |
| 1996-09-18 | 1,160 | 1,160 | 1,150 | 1,160 | 901,000 | 1,160 |
| 1996-09-17 | 1,150 | 1,160 | 1,140 | 1,160 | 134,000 | 1,160 |
| 1996-09-13 | 1,110 | 1,150 | 1,110 | 1,130 | 232,000 | 1,130 |
| 1996-09-12 | 1,140 | 1,140 | 1,120 | 1,120 | 75,000 | 1,120 |
| 1996-09-11 | 1,140 | 1,140 | 1,130 | 1,130 | 68,000 | 1,130 |
| 1996-09-10 | 1,140 | 1,150 | 1,130 | 1,150 | 108,000 | 1,150 |
| 1996-09-09 | 1,160 | 1,160 | 1,130 | 1,140 | 168,000 | 1,140 |
| 1996-09-06 | 1,140 | 1,150 | 1,140 | 1,140 | 61,000 | 1,140 |
| 1996-09-05 | 1,140 | 1,150 | 1,130 | 1,140 | 97,000 | 1,140 |
| 1996-09-04 | 1,140 | 1,140 | 1,130 | 1,130 | 49,000 | 1,130 |
| 1996-09-03 | 1,140 | 1,150 | 1,130 | 1,150 | 45,000 | 1,150 |
| 1996-09-02 | 1,120 | 1,130 | 1,110 | 1,130 | 96,000 | 1,130 |
| 1996-08-30 | 1,130 | 1,130 | 1,110 | 1,110 | 229,000 | 1,110 |
| 1996-08-29 | 1,160 | 1,160 | 1,130 | 1,130 | 38,000 | 1,130 |
| 1996-08-28 | 1,160 | 1,160 | 1,140 | 1,140 | 52,000 | 1,140 |
| 1996-08-27 | 1,160 | 1,170 | 1,160 | 1,160 | 27,000 | 1,160 |
| 1996-08-26 | 1,170 | 1,170 | 1,160 | 1,160 | 167,000 | 1,160 |
| 1996-08-23 | 1,170 | 1,170 | 1,170 | 1,170 | 127,000 | 1,170 |
| 1996-08-22 | 1,160 | 1,180 | 1,160 | 1,170 | 34,000 | 1,170 |
| 1996-08-21 | 1,170 | 1,170 | 1,160 | 1,160 | 68,000 | 1,160 |
| 1996-08-20 | 1,180 | 1,180 | 1,160 | 1,160 | 104,000 | 1,160 |
| 1996-08-19 | 1,180 | 1,180 | 1,170 | 1,180 | 83,000 | 1,180 |
| 1996-08-16 | 1,170 | 1,180 | 1,160 | 1,180 | 128,000 | 1,180 |
| 1996-08-15 | 1,140 | 1,170 | 1,140 | 1,160 | 269,000 | 1,160 |
| 1996-08-14 | 1,150 | 1,160 | 1,150 | 1,150 | 389,000 | 1,150 |
| 1996-08-13 | 1,160 | 1,170 | 1,160 | 1,160 | 242,000 | 1,160 |
| 1996-08-12 | 1,160 | 1,170 | 1,150 | 1,160 | 56,000 | 1,160 |
| 1996-08-09 | 1,150 | 1,160 | 1,150 | 1,150 | 26,000 | 1,150 |
| 1996-08-08 | 1,150 | 1,170 | 1,150 | 1,170 | 59,000 | 1,170 |
| 1996-08-07 | 1,150 | 1,170 | 1,150 | 1,150 | 92,000 | 1,150 |
| 1996-08-06 | 1,160 | 1,170 | 1,160 | 1,170 | 28,000 | 1,170 |
| 1996-08-05 | 1,160 | 1,170 | 1,160 | 1,170 | 21,000 | 1,170 |
| 1996-08-02 | 1,170 | 1,170 | 1,150 | 1,160 | 30,000 | 1,160 |
| 1996-08-01 | 1,140 | 1,170 | 1,130 | 1,170 | 162,000 | 1,170 |
| 1996-07-31 | 1,150 | 1,150 | 1,130 | 1,130 | 117,000 | 1,130 |
| 1996-07-30 | 1,150 | 1,150 | 1,140 | 1,150 | 84,000 | 1,150 |
| 1996-07-29 | 1,170 | 1,180 | 1,160 | 1,160 | 48,000 | 1,160 |
| 1996-07-26 | 1,150 | 1,170 | 1,140 | 1,160 | 215,000 | 1,160 |
| 1996-07-25 | 1,150 | 1,150 | 1,130 | 1,140 | 199,000 | 1,140 |
| 1996-07-24 | 1,160 | 1,170 | 1,150 | 1,150 | 149,000 | 1,150 |
| 1996-07-23 | 1,150 | 1,160 | 1,150 | 1,160 | 164,000 | 1,160 |
| 1996-07-22 | 1,170 | 1,170 | 1,160 | 1,160 | 51,000 | 1,160 |
| 1996-07-19 | 1,180 | 1,180 | 1,170 | 1,180 | 58,000 | 1,180 |
| 1996-07-18 | 1,170 | 1,180 | 1,160 | 1,180 | 36,000 | 1,180 |
| 1996-07-17 | 1,170 | 1,180 | 1,160 | 1,160 | 195,000 | 1,160 |
| 1996-07-16 | 1,150 | 1,170 | 1,150 | 1,170 | 92,000 | 1,170 |
| 1996-07-15 | 1,170 | 1,170 | 1,160 | 1,170 | 147,000 | 1,170 |
| 1996-07-12 | 1,170 | 1,170 | 1,160 | 1,170 | 151,000 | 1,170 |
| 1996-07-11 | 1,160 | 1,170 | 1,150 | 1,160 | 65,000 | 1,160 |
| 1996-07-10 | 1,160 | 1,170 | 1,160 | 1,160 | 132,000 | 1,160 |
| 1996-07-09 | 1,150 | 1,160 | 1,150 | 1,150 | 90,000 | 1,150 |
| 1996-07-08 | 1,160 | 1,170 | 1,150 | 1,170 | 119,000 | 1,170 |
| 1996-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 29,000 | 1,160 |
| 1996-07-04 | 1,170 | 1,170 | 1,160 | 1,170 | 55,000 | 1,170 |
| 1996-07-03 | 1,160 | 1,170 | 1,160 | 1,170 | 95,000 | 1,170 |
| 1996-07-02 | 1,170 | 1,180 | 1,160 | 1,160 | 126,000 | 1,160 |
| 1996-07-01 | 1,180 | 1,180 | 1,160 | 1,160 | 156,000 | 1,160 |
| 1996-06-28 | 1,190 | 1,190 | 1,180 | 1,190 | 100,000 | 1,190 |
| 1996-06-27 | 1,200 | 1,200 | 1,180 | 1,190 | 84,000 | 1,190 |
| 1996-06-26 | 1,180 | 1,200 | 1,180 | 1,200 | 143,000 | 1,200 |
| 1996-06-25 | 1,190 | 1,220 | 1,190 | 1,220 | 456,000 | 1,220 |
| 1996-06-24 | 1,180 | 1,190 | 1,180 | 1,190 | 62,000 | 1,190 |
| 1996-06-21 | 1,180 | 1,180 | 1,170 | 1,180 | 124,000 | 1,180 |
| 1996-06-20 | 1,170 | 1,170 | 1,160 | 1,170 | 113,000 | 1,170 |
| 1996-06-19 | 1,170 | 1,170 | 1,160 | 1,160 | 78,000 | 1,160 |
| 1996-06-18 | 1,170 | 1,170 | 1,160 | 1,170 | 116,000 | 1,170 |
| 1996-06-17 | 1,170 | 1,170 | 1,160 | 1,170 | 158,000 | 1,170 |
| 1996-06-14 | 1,160 | 1,170 | 1,150 | 1,170 | 287,000 | 1,170 |
| 1996-06-13 | 1,170 | 1,170 | 1,150 | 1,160 | 96,000 | 1,160 |
| 1996-06-12 | 1,160 | 1,170 | 1,160 | 1,170 | 90,000 | 1,170 |
| 1996-06-11 | 1,150 | 1,170 | 1,150 | 1,170 | 152,000 | 1,170 |
| 1996-06-10 | 1,150 | 1,160 | 1,150 | 1,160 | 28,000 | 1,160 |
| 1996-06-07 | 1,160 | 1,170 | 1,160 | 1,160 | 111,000 | 1,160 |
| 1996-06-06 | 1,170 | 1,170 | 1,160 | 1,160 | 72,000 | 1,160 |
| 1996-06-04 | 1,170 | 1,170 | 1,160 | 1,170 | 112,000 | 1,170 |
| 1996-06-03 | 1,200 | 1,200 | 1,160 | 1,160 | 188,000 | 1,160 |
| 1996-05-31 | 1,180 | 1,200 | 1,180 | 1,200 | 133,000 | 1,200 |
| 1996-05-30 | 1,160 | 1,180 | 1,160 | 1,180 | 33,000 | 1,180 |
| 1996-05-29 | 1,180 | 1,190 | 1,160 | 1,180 | 84,000 | 1,180 |
| 1996-05-28 | 1,160 | 1,190 | 1,150 | 1,190 | 414,000 | 1,190 |
| 1996-05-27 | 1,190 | 1,190 | 1,160 | 1,160 | 25,000 | 1,160 |
| 1996-05-24 | 1,160 | 1,190 | 1,160 | 1,170 | 32,000 | 1,170 |
| 1996-05-23 | 1,170 | 1,170 | 1,160 | 1,170 | 48,000 | 1,170 |
| 1996-05-22 | 1,170 | 1,190 | 1,160 | 1,180 | 33,000 | 1,180 |
| 1996-05-21 | 1,190 | 1,200 | 1,180 | 1,180 | 35,000 | 1,180 |
| 1996-05-20 | 1,200 | 1,200 | 1,190 | 1,190 | 105,000 | 1,190 |
| 1996-05-17 | 1,190 | 1,200 | 1,160 | 1,160 | 65,000 | 1,160 |
| 1996-05-16 | 1,180 | 1,200 | 1,180 | 1,200 | 108,000 | 1,200 |
| 1996-05-15 | 1,180 | 1,200 | 1,180 | 1,200 | 108,000 | 1,200 |
| 1996-05-14 | 1,170 | 1,170 | 1,160 | 1,160 | 92,000 | 1,160 |
| 1996-05-13 | 1,190 | 1,190 | 1,140 | 1,140 | 155,000 | 1,140 |
| 1996-05-10 | 1,210 | 1,210 | 1,190 | 1,190 | 249,000 | 1,190 |
| 1996-05-09 | 1,200 | 1,210 | 1,170 | 1,210 | 154,000 | 1,210 |
| 1996-05-08 | 1,200 | 1,210 | 1,200 | 1,200 | 110,000 | 1,200 |
| 1996-05-07 | 1,210 | 1,220 | 1,200 | 1,200 | 244,000 | 1,200 |
| 1996-05-02 | 1,240 | 1,240 | 1,210 | 1,230 | 240,000 | 1,230 |
| 1996-05-01 | 1,240 | 1,270 | 1,220 | 1,220 | 400,000 | 1,220 |
| 1996-04-30 | 1,240 | 1,270 | 1,210 | 1,210 | 111,000 | 1,210 |
| 1996-04-26 | 1,250 | 1,260 | 1,230 | 1,260 | 117,000 | 1,260 |
| 1996-04-25 | 1,250 | 1,250 | 1,220 | 1,220 | 123,000 | 1,220 |
| 1996-04-24 | 1,240 | 1,250 | 1,240 | 1,250 | 96,000 | 1,250 |
| 1996-04-23 | 1,230 | 1,250 | 1,230 | 1,250 | 188,000 | 1,250 |
| 1996-04-22 | 1,240 | 1,250 | 1,230 | 1,250 | 199,000 | 1,250 |
| 1996-04-19 | 1,230 | 1,240 | 1,210 | 1,220 | 223,000 | 1,220 |
| 1996-04-18 | 1,220 | 1,220 | 1,210 | 1,210 | 215,000 | 1,210 |
| 1996-04-17 | 1,210 | 1,220 | 1,200 | 1,220 | 187,000 | 1,220 |
| 1996-04-16 | 1,200 | 1,210 | 1,190 | 1,210 | 276,000 | 1,210 |
| 1996-04-15 | 1,200 | 1,200 | 1,190 | 1,200 | 174,000 | 1,200 |
| 1996-04-12 | 1,180 | 1,200 | 1,180 | 1,190 | 343,000 | 1,190 |
| 1996-04-11 | 1,170 | 1,180 | 1,170 | 1,180 | 199,000 | 1,180 |
| 1996-04-10 | 1,180 | 1,180 | 1,150 | 1,170 | 244,000 | 1,170 |
| 1996-04-09 | 1,170 | 1,190 | 1,170 | 1,190 | 80,000 | 1,190 |
| 1996-04-08 | 1,190 | 1,190 | 1,150 | 1,150 | 108,000 | 1,150 |
| 1996-04-05 | 1,180 | 1,190 | 1,180 | 1,190 | 63,000 | 1,190 |
| 1996-04-04 | 1,170 | 1,170 | 1,160 | 1,170 | 35,000 | 1,170 |
| 1996-04-03 | 1,190 | 1,190 | 1,180 | 1,180 | 127,000 | 1,180 |
| 1996-04-02 | 1,190 | 1,190 | 1,180 | 1,190 | 130,000 | 1,190 |
| 1996-04-01 | 1,180 | 1,190 | 1,170 | 1,190 | 252,000 | 1,190 |
| 1996-03-29 | 1,150 | 1,170 | 1,150 | 1,170 | 79,000 | 1,170 |
| 1996-03-28 | 1,160 | 1,170 | 1,150 | 1,150 | 70,000 | 1,150 |
| 1996-03-27 | 1,150 | 1,160 | 1,120 | 1,150 | 228,000 | 1,150 |
| 1996-03-26 | 1,130 | 1,150 | 1,130 | 1,140 | 123,000 | 1,140 |
| 1996-03-25 | 1,110 | 1,140 | 1,110 | 1,110 | 49,000 | 1,110 |
| 1996-03-22 | 1,100 | 1,110 | 1,080 | 1,100 | 988,000 | 1,100 |
| 1996-03-21 | 1,080 | 1,110 | 1,080 | 1,110 | 841,000 | 1,110 |
| 1996-03-19 | 1,110 | 1,130 | 1,080 | 1,090 | 227,000 | 1,090 |
| 1996-03-18 | 1,130 | 1,150 | 1,100 | 1,100 | 82,000 | 1,100 |
| 1996-03-15 | 1,100 | 1,120 | 1,100 | 1,120 | 96,000 | 1,120 |
| 1996-03-14 | 1,090 | 1,110 | 1,090 | 1,100 | 94,000 | 1,100 |
| 1996-03-13 | 1,090 | 1,100 | 1,080 | 1,080 | 75,000 | 1,080 |
| 1996-03-12 | 1,080 | 1,100 | 1,080 | 1,100 | 90,000 | 1,100 |
| 1996-03-11 | 1,100 | 1,100 | 1,080 | 1,080 | 33,000 | 1,080 |
| 1996-03-08 | 1,080 | 1,100 | 1,080 | 1,100 | 324,000 | 1,100 |
| 1996-03-07 | 1,090 | 1,100 | 1,080 | 1,080 | 127,000 | 1,080 |
| 1996-03-06 | 1,110 | 1,110 | 1,090 | 1,110 | 83,000 | 1,110 |
| 1996-03-05 | 1,100 | 1,120 | 1,100 | 1,100 | 108,000 | 1,100 |
| 1996-03-04 | 1,120 | 1,120 | 1,100 | 1,100 | 374,000 | 1,100 |
| 1996-03-01 | 1,140 | 1,140 | 1,110 | 1,120 | 119,000 | 1,120 |
| 1996-02-29 | 1,120 | 1,140 | 1,120 | 1,120 | 161,000 | 1,120 |
| 1996-02-28 | 1,120 | 1,130 | 1,120 | 1,120 | 107,000 | 1,120 |
| 1996-02-27 | 1,110 | 1,140 | 1,110 | 1,140 | 254,000 | 1,140 |
| 1996-02-26 | 1,130 | 1,140 | 1,120 | 1,120 | 286,000 | 1,120 |
| 1996-02-23 | 1,130 | 1,130 | 1,130 | 1,130 | 79,000 | 1,130 |
| 1996-02-22 | 1,140 | 1,140 | 1,130 | 1,130 | 106,000 | 1,130 |
| 1996-02-21 | 1,140 | 1,140 | 1,130 | 1,130 | 79,000 | 1,130 |
| 1996-02-20 | 1,140 | 1,150 | 1,140 | 1,150 | 434,000 | 1,150 |
| 1996-02-19 | 1,150 | 1,150 | 1,150 | 1,150 | 21,000 | 1,150 |
| 1996-02-16 | 1,150 | 1,160 | 1,140 | 1,160 | 83,000 | 1,160 |
| 1996-02-15 | 1,150 | 1,160 | 1,150 | 1,150 | 94,000 | 1,150 |
| 1996-02-14 | 1,160 | 1,160 | 1,150 | 1,150 | 138,000 | 1,150 |
| 1996-02-13 | 1,170 | 1,180 | 1,150 | 1,150 | 498,000 | 1,150 |
| 1996-02-09 | 1,170 | 1,170 | 1,160 | 1,170 | 48,000 | 1,170 |
| 1996-02-08 | 1,170 | 1,180 | 1,160 | 1,170 | 155,000 | 1,170 |
| 1996-02-07 | 1,180 | 1,180 | 1,170 | 1,180 | 168,000 | 1,180 |
| 1996-02-06 | 1,160 | 1,180 | 1,160 | 1,180 | 114,000 | 1,180 |
| 1996-02-05 | 1,170 | 1,170 | 1,150 | 1,150 | 43,000 | 1,150 |
| 1996-02-02 | 1,180 | 1,180 | 1,160 | 1,160 | 57,000 | 1,160 |
| 1996-02-01 | 1,170 | 1,180 | 1,170 | 1,180 | 68,000 | 1,180 |
| 1996-01-31 | 1,170 | 1,180 | 1,160 | 1,160 | 54,000 | 1,160 |
| 1996-01-30 | 1,180 | 1,180 | 1,170 | 1,180 | 34,000 | 1,180 |
| 1996-01-29 | 1,180 | 1,180 | 1,170 | 1,180 | 48,000 | 1,180 |
| 1996-01-26 | 1,180 | 1,180 | 1,160 | 1,180 | 215,000 | 1,180 |
| 1996-01-25 | 1,150 | 1,180 | 1,150 | 1,180 | 3,479,000 | 1,180 |
| 1996-01-24 | 1,160 | 1,160 | 1,150 | 1,150 | 3,100,000 | 1,150 |
| 1996-01-23 | 1,180 | 1,180 | 1,160 | 1,180 | 267,000 | 1,180 |
| 1996-01-22 | 1,170 | 1,180 | 1,160 | 1,160 | 100,000 | 1,160 |
| 1996-01-19 | 1,170 | 1,180 | 1,160 | 1,180 | 37,000 | 1,180 |
| 1996-01-18 | 1,150 | 1,180 | 1,140 | 1,180 | 149,000 | 1,180 |
| 1996-01-17 | 1,160 | 1,180 | 1,150 | 1,160 | 152,000 | 1,160 |
| 1996-01-16 | 1,160 | 1,170 | 1,150 | 1,150 | 48,000 | 1,150 |
| 1996-01-12 | 1,180 | 1,180 | 1,170 | 1,180 | 37,000 | 1,180 |
| 1996-01-11 | 1,160 | 1,180 | 1,160 | 1,180 | 65,000 | 1,180 |
| 1996-01-10 | 1,170 | 1,180 | 1,150 | 1,160 | 222,000 | 1,160 |
| 1996-01-09 | 1,160 | 1,180 | 1,150 | 1,180 | 150,000 | 1,180 |
| 1996-01-08 | 1,160 | 1,160 | 1,140 | 1,150 | 111,000 | 1,150 |
| 1996-01-05 | 1,150 | 1,160 | 1,140 | 1,140 | 81,000 | 1,140 |
| 1996-01-04 | 1,150 | 1,170 | 1,150 | 1,170 | 54,000 | 1,170 |
分割・併合履歴 ： [1989-03-28]1株→1.048株 [1987-09-26]1株→1.05株 [1985-09-26]1株→1.135株
