8359 (株)八十二銀行 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 958 | 970 | 958 | 960 | 88,000 | 960 |
| 1997-12-29 | 960 | 960 | 950 | 950 | 79,000 | 950 |
| 1997-12-26 | 990 | 990 | 960 | 961 | 12,000 | 961 |
| 1997-12-25 | 998 | 1,000 | 990 | 1,000 | 302,000 | 1,000 |
| 1997-12-24 | 985 | 1,000 | 980 | 998 | 249,000 | 998 |
| 1997-12-22 | 1,000 | 1,000 | 980 | 990 | 164,000 | 990 |
| 1997-12-19 | 1,010 | 1,010 | 986 | 1,010 | 418,000 | 1,010 |
| 1997-12-18 | 1,010 | 1,020 | 1,000 | 1,010 | 286,000 | 1,010 |
| 1997-12-17 | 1,020 | 1,040 | 1,010 | 1,020 | 309,000 | 1,020 |
| 1997-12-16 | 1,040 | 1,040 | 1,010 | 1,010 | 130,000 | 1,010 |
| 1997-12-15 | 1,030 | 1,040 | 1,020 | 1,040 | 130,000 | 1,040 |
| 1997-12-12 | 1,050 | 1,050 | 1,040 | 1,040 | 434,000 | 1,040 |
| 1997-12-11 | 1,060 | 1,060 | 1,040 | 1,040 | 67,000 | 1,040 |
| 1997-12-10 | 1,060 | 1,060 | 1,050 | 1,060 | 243,000 | 1,060 |
| 1997-12-09 | 1,050 | 1,080 | 1,050 | 1,050 | 98,000 | 1,050 |
| 1997-12-08 | 1,070 | 1,080 | 1,040 | 1,050 | 23,000 | 1,050 |
| 1997-12-05 | 1,050 | 1,070 | 1,050 | 1,050 | 49,000 | 1,050 |
| 1997-12-04 | 1,080 | 1,080 | 1,050 | 1,060 | 53,000 | 1,060 |
| 1997-12-03 | 1,080 | 1,100 | 1,070 | 1,080 | 72,000 | 1,080 |
| 1997-12-02 | 1,070 | 1,080 | 1,070 | 1,070 | 65,000 | 1,070 |
| 1997-12-01 | 1,080 | 1,100 | 1,080 | 1,080 | 111,000 | 1,080 |
| 1997-11-28 | 1,050 | 1,090 | 1,040 | 1,080 | 194,000 | 1,080 |
| 1997-11-27 | 1,050 | 1,050 | 1,020 | 1,040 | 105,000 | 1,040 |
| 1997-11-26 | 1,030 | 1,050 | 1,030 | 1,030 | 119,000 | 1,030 |
| 1997-11-25 | 1,040 | 1,040 | 1,020 | 1,030 | 266,000 | 1,030 |
| 1997-11-21 | 1,100 | 1,110 | 1,080 | 1,090 | 41,000 | 1,090 |
| 1997-11-20 | 1,100 | 1,140 | 1,080 | 1,090 | 120,000 | 1,090 |
| 1997-11-19 | 1,110 | 1,120 | 1,080 | 1,080 | 313,000 | 1,080 |
| 1997-11-18 | 1,090 | 1,140 | 1,080 | 1,090 | 257,000 | 1,090 |
| 1997-11-17 | 1,090 | 1,160 | 1,090 | 1,110 | 206,000 | 1,110 |
| 1997-11-14 | 1,080 | 1,090 | 1,070 | 1,090 | 292,000 | 1,090 |
| 1997-11-13 | 1,100 | 1,110 | 1,070 | 1,080 | 452,000 | 1,080 |
| 1997-11-12 | 1,150 | 1,150 | 1,100 | 1,110 | 167,000 | 1,110 |
| 1997-11-11 | 1,140 | 1,140 | 1,120 | 1,140 | 248,000 | 1,140 |
| 1997-11-10 | 1,130 | 1,140 | 1,100 | 1,130 | 219,000 | 1,130 |
| 1997-11-07 | 1,130 | 1,140 | 1,120 | 1,120 | 176,000 | 1,120 |
| 1997-11-06 | 1,160 | 1,170 | 1,140 | 1,140 | 169,000 | 1,140 |
| 1997-11-05 | 1,180 | 1,180 | 1,160 | 1,170 | 27,000 | 1,170 |
| 1997-11-04 | 1,200 | 1,200 | 1,160 | 1,170 | 58,000 | 1,170 |
| 1997-10-31 | 1,160 | 1,190 | 1,150 | 1,190 | 61,000 | 1,190 |
| 1997-10-30 | 1,150 | 1,170 | 1,130 | 1,150 | 120,000 | 1,150 |
| 1997-10-29 | 1,150 | 1,170 | 1,140 | 1,160 | 94,000 | 1,160 |
| 1997-10-28 | 1,130 | 1,140 | 1,130 | 1,130 | 76,000 | 1,130 |
| 1997-10-27 | 1,160 | 1,170 | 1,150 | 1,150 | 38,000 | 1,150 |
| 1997-10-24 | 1,140 | 1,180 | 1,140 | 1,160 | 50,000 | 1,160 |
| 1997-10-23 | 1,180 | 1,180 | 1,140 | 1,150 | 155,000 | 1,150 |
| 1997-10-22 | 1,170 | 1,190 | 1,170 | 1,180 | 264,000 | 1,180 |
| 1997-10-21 | 1,180 | 1,190 | 1,170 | 1,170 | 107,000 | 1,170 |
| 1997-10-20 | 1,180 | 1,180 | 1,170 | 1,170 | 57,000 | 1,170 |
| 1997-10-17 | 1,170 | 1,180 | 1,170 | 1,180 | 78,000 | 1,180 |
| 1997-10-16 | 1,180 | 1,180 | 1,170 | 1,170 | 467,000 | 1,170 |
| 1997-10-15 | 1,160 | 1,180 | 1,150 | 1,180 | 378,000 | 1,180 |
| 1997-10-14 | 1,140 | 1,170 | 1,130 | 1,170 | 158,000 | 1,170 |
| 1997-10-13 | 1,190 | 1,190 | 1,170 | 1,170 | 73,000 | 1,170 |
| 1997-10-09 | 1,210 | 1,240 | 1,200 | 1,210 | 259,000 | 1,210 |
| 1997-10-08 | 1,210 | 1,240 | 1,210 | 1,230 | 296,000 | 1,230 |
| 1997-10-07 | 1,210 | 1,210 | 1,200 | 1,210 | 339,000 | 1,210 |
| 1997-10-06 | 1,190 | 1,210 | 1,190 | 1,210 | 173,000 | 1,210 |
| 1997-10-03 | 1,180 | 1,200 | 1,180 | 1,190 | 255,000 | 1,190 |
| 1997-10-02 | 1,190 | 1,190 | 1,180 | 1,180 | 103,000 | 1,180 |
| 1997-10-01 | 1,180 | 1,190 | 1,170 | 1,180 | 178,000 | 1,180 |
| 1997-09-30 | 1,190 | 1,190 | 1,170 | 1,180 | 257,000 | 1,180 |
| 1997-09-29 | 1,180 | 1,180 | 1,160 | 1,170 | 203,000 | 1,170 |
| 1997-09-26 | 1,190 | 1,200 | 1,180 | 1,180 | 325,000 | 1,180 |
| 1997-09-25 | 1,170 | 1,190 | 1,170 | 1,180 | 199,000 | 1,180 |
| 1997-09-24 | 1,150 | 1,190 | 1,150 | 1,190 | 269,000 | 1,190 |
| 1997-09-22 | 1,150 | 1,160 | 1,150 | 1,150 | 136,000 | 1,150 |
| 1997-09-19 | 1,130 | 1,150 | 1,130 | 1,150 | 262,000 | 1,150 |
| 1997-09-18 | 1,110 | 1,150 | 1,110 | 1,150 | 384,000 | 1,150 |
| 1997-09-17 | 1,150 | 1,150 | 1,110 | 1,110 | 1,315,000 | 1,110 |
| 1997-09-16 | 1,110 | 1,160 | 1,110 | 1,150 | 1,297,000 | 1,150 |
| 1997-09-12 | 1,130 | 1,130 | 1,090 | 1,100 | 304,000 | 1,100 |
| 1997-09-11 | 1,180 | 1,180 | 1,150 | 1,150 | 796,000 | 1,150 |
| 1997-09-10 | 1,180 | 1,190 | 1,170 | 1,190 | 592,000 | 1,190 |
| 1997-09-09 | 1,210 | 1,220 | 1,190 | 1,190 | 440,000 | 1,190 |
| 1997-09-08 | 1,190 | 1,210 | 1,180 | 1,210 | 748,000 | 1,210 |
| 1997-09-05 | 1,170 | 1,180 | 1,160 | 1,180 | 63,000 | 1,180 |
| 1997-09-04 | 1,170 | 1,170 | 1,150 | 1,170 | 6,285,000 | 1,170 |
| 1997-09-03 | 1,150 | 1,170 | 1,150 | 1,170 | 6,311,000 | 1,170 |
| 1997-09-02 | 1,150 | 1,150 | 1,130 | 1,150 | 86,000 | 1,150 |
| 1997-09-01 | 1,140 | 1,150 | 1,140 | 1,150 | 20,000 | 1,150 |
| 1997-08-29 | 1,150 | 1,150 | 1,140 | 1,150 | 36,000 | 1,150 |
| 1997-08-28 | 1,150 | 1,160 | 1,150 | 1,150 | 57,000 | 1,150 |
| 1997-08-27 | 1,160 | 1,160 | 1,150 | 1,160 | 72,000 | 1,160 |
| 1997-08-26 | 1,140 | 1,160 | 1,140 | 1,160 | 2,995,000 | 1,160 |
| 1997-08-25 | 1,120 | 1,140 | 1,120 | 1,140 | 2,960,000 | 1,140 |
| 1997-08-22 | 1,160 | 1,160 | 1,120 | 1,120 | 91,000 | 1,120 |
| 1997-08-21 | 1,160 | 1,170 | 1,160 | 1,170 | 250,000 | 1,170 |
| 1997-08-20 | 1,150 | 1,170 | 1,150 | 1,170 | 277,000 | 1,170 |
| 1997-08-19 | 1,160 | 1,160 | 1,140 | 1,140 | 97,000 | 1,140 |
| 1997-08-18 | 1,130 | 1,160 | 1,130 | 1,160 | 321,000 | 1,160 |
| 1997-08-15 | 1,130 | 1,150 | 1,130 | 1,140 | 108,000 | 1,140 |
| 1997-08-14 | 1,120 | 1,130 | 1,120 | 1,130 | 113,000 | 1,130 |
| 1997-08-13 | 1,110 | 1,130 | 1,110 | 1,120 | 159,000 | 1,120 |
| 1997-08-12 | 1,100 | 1,120 | 1,100 | 1,120 | 7,258,000 | 1,120 |
| 1997-08-11 | 1,110 | 1,120 | 1,090 | 1,090 | 7,036,000 | 1,090 |
| 1997-08-08 | 1,110 | 1,120 | 1,100 | 1,120 | 149,000 | 1,120 |
| 1997-08-07 | 1,110 | 1,120 | 1,110 | 1,110 | 63,000 | 1,110 |
| 1997-08-06 | 1,120 | 1,120 | 1,110 | 1,110 | 271,000 | 1,110 |
| 1997-08-05 | 1,110 | 1,130 | 1,110 | 1,130 | 142,000 | 1,130 |
| 1997-08-04 | 1,110 | 1,110 | 1,100 | 1,100 | 137,000 | 1,100 |
| 1997-08-01 | 1,120 | 1,120 | 1,090 | 1,090 | 74,000 | 1,090 |
| 1997-07-31 | 1,100 | 1,120 | 1,100 | 1,120 | 126,000 | 1,120 |
| 1997-07-30 | 1,110 | 1,110 | 1,060 | 1,070 | 214,000 | 1,070 |
| 1997-07-29 | 1,120 | 1,130 | 1,110 | 1,110 | 55,000 | 1,110 |
| 1997-07-28 | 1,110 | 1,120 | 1,110 | 1,120 | 129,000 | 1,120 |
| 1997-07-25 | 1,120 | 1,120 | 1,110 | 1,110 | 69,000 | 1,110 |
| 1997-07-24 | 1,120 | 1,140 | 1,120 | 1,120 | 162,000 | 1,120 |
| 1997-07-23 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 | 1,130 |
| 1997-07-22 | 1,140 | 1,140 | 1,130 | 1,130 | 56,000 | 1,130 |
| 1997-07-18 | 1,140 | 1,140 | 1,130 | 1,130 | 63,000 | 1,130 |
| 1997-07-17 | 1,140 | 1,140 | 1,140 | 1,140 | 85,000 | 1,140 |
| 1997-07-16 | 1,140 | 1,140 | 1,130 | 1,140 | 202,000 | 1,140 |
| 1997-07-15 | 1,130 | 1,130 | 1,130 | 1,130 | 25,000 | 1,130 |
| 1997-07-14 | 1,140 | 1,140 | 1,130 | 1,130 | 34,000 | 1,130 |
| 1997-07-11 | 1,130 | 1,140 | 1,120 | 1,140 | 129,000 | 1,140 |
| 1997-07-10 | 1,140 | 1,140 | 1,130 | 1,130 | 73,000 | 1,130 |
| 1997-07-09 | 1,140 | 1,140 | 1,130 | 1,140 | 37,000 | 1,140 |
| 1997-07-08 | 1,130 | 1,140 | 1,130 | 1,140 | 45,000 | 1,140 |
| 1997-07-07 | 1,130 | 1,140 | 1,130 | 1,130 | 55,000 | 1,130 |
| 1997-07-04 | 1,140 | 1,140 | 1,130 | 1,130 | 71,000 | 1,130 |
| 1997-07-03 | 1,140 | 1,140 | 1,120 | 1,130 | 64,000 | 1,130 |
| 1997-07-02 | 1,130 | 1,140 | 1,120 | 1,140 | 62,000 | 1,140 |
| 1997-07-01 | 1,160 | 1,160 | 1,120 | 1,120 | 146,000 | 1,120 |
| 1997-06-30 | 1,160 | 1,160 | 1,140 | 1,160 | 164,000 | 1,160 |
| 1997-06-27 | 1,160 | 1,160 | 1,150 | 1,160 | 208,000 | 1,160 |
| 1997-06-26 | 1,150 | 1,160 | 1,140 | 1,140 | 329,000 | 1,140 |
| 1997-06-25 | 1,150 | 1,150 | 1,140 | 1,150 | 89,000 | 1,150 |
| 1997-06-24 | 1,140 | 1,150 | 1,140 | 1,150 | 271,000 | 1,150 |
| 1997-06-23 | 1,140 | 1,150 | 1,130 | 1,140 | 198,000 | 1,140 |
| 1997-06-20 | 1,130 | 1,140 | 1,130 | 1,140 | 129,000 | 1,140 |
| 1997-06-19 | 1,130 | 1,140 | 1,120 | 1,120 | 226,000 | 1,120 |
| 1997-06-17 | 1,140 | 1,140 | 1,130 | 1,130 | 63,000 | 1,130 |
| 1997-06-16 | 1,130 | 1,140 | 1,130 | 1,140 | 71,000 | 1,140 |
| 1997-06-13 | 1,130 | 1,140 | 1,130 | 1,130 | 236,000 | 1,130 |
| 1997-06-12 | 1,130 | 1,140 | 1,130 | 1,130 | 121,000 | 1,130 |
| 1997-06-11 | 1,120 | 1,140 | 1,120 | 1,140 | 351,000 | 1,140 |
| 1997-06-10 | 1,090 | 1,120 | 1,090 | 1,110 | 96,000 | 1,110 |
| 1997-06-09 | 1,090 | 1,100 | 1,090 | 1,100 | 100,000 | 1,100 |
| 1997-06-06 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 | 1,090 |
| 1997-06-05 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1997-06-04 | 1,100 | 1,110 | 1,100 | 1,100 | 48,000 | 1,100 |
| 1997-06-03 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 | 1,100 |
| 1997-06-02 | 1,100 | 1,120 | 1,090 | 1,120 | 67,000 | 1,120 |
| 1997-05-30 | 1,100 | 1,110 | 1,100 | 1,100 | 37,000 | 1,100 |
| 1997-05-29 | 1,120 | 1,120 | 1,100 | 1,100 | 62,000 | 1,100 |
| 1997-05-28 | 1,110 | 1,110 | 1,100 | 1,100 | 140,000 | 1,100 |
| 1997-05-27 | 1,110 | 1,120 | 1,100 | 1,110 | 140,000 | 1,110 |
| 1997-05-26 | 1,130 | 1,140 | 1,120 | 1,130 | 81,000 | 1,130 |
| 1997-05-23 | 1,130 | 1,140 | 1,130 | 1,130 | 159,000 | 1,130 |
| 1997-05-22 | 1,120 | 1,130 | 1,110 | 1,130 | 71,000 | 1,130 |
| 1997-05-21 | 1,130 | 1,130 | 1,110 | 1,110 | 85,000 | 1,110 |
| 1997-05-20 | 1,140 | 1,140 | 1,130 | 1,130 | 147,000 | 1,130 |
| 1997-05-19 | 1,140 | 1,140 | 1,130 | 1,130 | 87,000 | 1,130 |
| 1997-05-16 | 1,110 | 1,140 | 1,110 | 1,140 | 103,000 | 1,140 |
| 1997-05-15 | 1,120 | 1,120 | 1,110 | 1,110 | 414,000 | 1,110 |
| 1997-05-14 | 1,130 | 1,130 | 1,110 | 1,120 | 210,000 | 1,120 |
| 1997-05-13 | 1,150 | 1,160 | 1,120 | 1,120 | 282,000 | 1,120 |
| 1997-05-12 | 1,140 | 1,150 | 1,140 | 1,150 | 109,000 | 1,150 |
| 1997-05-09 | 1,140 | 1,140 | 1,130 | 1,140 | 41,000 | 1,140 |
| 1997-05-08 | 1,140 | 1,150 | 1,130 | 1,130 | 109,000 | 1,130 |
| 1997-05-07 | 1,140 | 1,150 | 1,130 | 1,130 | 98,000 | 1,130 |
| 1997-05-06 | 1,130 | 1,150 | 1,130 | 1,140 | 114,000 | 1,140 |
| 1997-05-02 | 1,130 | 1,140 | 1,110 | 1,120 | 185,000 | 1,120 |
| 1997-05-01 | 1,140 | 1,140 | 1,120 | 1,120 | 199,000 | 1,120 |
| 1997-04-30 | 1,130 | 1,140 | 1,130 | 1,140 | 86,000 | 1,140 |
| 1997-04-28 | 1,120 | 1,130 | 1,120 | 1,120 | 255,000 | 1,120 |
| 1997-04-25 | 1,130 | 1,140 | 1,120 | 1,120 | 92,000 | 1,120 |
| 1997-04-24 | 1,140 | 1,140 | 1,130 | 1,130 | 180,000 | 1,130 |
| 1997-04-23 | 1,140 | 1,150 | 1,130 | 1,140 | 216,000 | 1,140 |
| 1997-04-22 | 1,150 | 1,160 | 1,140 | 1,140 | 214,000 | 1,140 |
| 1997-04-21 | 1,140 | 1,150 | 1,140 | 1,150 | 190,000 | 1,150 |
| 1997-04-18 | 1,140 | 1,140 | 1,120 | 1,140 | 476,000 | 1,140 |
| 1997-04-17 | 1,120 | 1,140 | 1,120 | 1,120 | 268,000 | 1,120 |
| 1997-04-16 | 1,080 | 1,120 | 1,080 | 1,120 | 376,000 | 1,120 |
| 1997-04-15 | 1,080 | 1,110 | 1,080 | 1,080 | 159,000 | 1,080 |
| 1997-04-14 | 1,090 | 1,100 | 1,080 | 1,080 | 187,000 | 1,080 |
| 1997-04-11 | 1,070 | 1,120 | 1,070 | 1,100 | 237,000 | 1,100 |
| 1997-04-10 | 1,090 | 1,090 | 1,070 | 1,070 | 124,000 | 1,070 |
| 1997-04-09 | 1,110 | 1,120 | 1,080 | 1,080 | 93,000 | 1,080 |
| 1997-04-08 | 1,110 | 1,120 | 1,110 | 1,110 | 261,000 | 1,110 |
| 1997-04-07 | 1,110 | 1,120 | 1,100 | 1,100 | 165,000 | 1,100 |
| 1997-04-04 | 1,100 | 1,110 | 1,100 | 1,110 | 213,000 | 1,110 |
| 1997-04-03 | 1,090 | 1,100 | 1,090 | 1,100 | 192,000 | 1,100 |
| 1997-04-02 | 1,090 | 1,090 | 1,080 | 1,080 | 89,000 | 1,080 |
| 1997-04-01 | 1,100 | 1,100 | 1,070 | 1,090 | 705,000 | 1,090 |
| 1997-03-31 | 1,070 | 1,100 | 1,060 | 1,100 | 263,000 | 1,100 |
| 1997-03-28 | 1,060 | 1,070 | 1,060 | 1,070 | 132,000 | 1,070 |
| 1997-03-27 | 1,060 | 1,070 | 1,040 | 1,060 | 474,000 | 1,060 |
| 1997-03-26 | 1,060 | 1,060 | 1,040 | 1,040 | 57,000 | 1,040 |
| 1997-03-25 | 1,070 | 1,080 | 1,060 | 1,080 | 327,000 | 1,080 |
| 1997-03-24 | 1,070 | 1,080 | 1,060 | 1,060 | 105,000 | 1,060 |
| 1997-03-21 | 1,070 | 1,070 | 1,060 | 1,070 | 185,000 | 1,070 |
| 1997-03-19 | 1,080 | 1,080 | 1,060 | 1,060 | 115,000 | 1,060 |
| 1997-03-18 | 1,060 | 1,080 | 1,050 | 1,060 | 169,000 | 1,060 |
| 1997-03-17 | 1,040 | 1,060 | 1,040 | 1,060 | 97,000 | 1,060 |
| 1997-03-14 | 1,020 | 1,050 | 1,010 | 1,030 | 285,000 | 1,030 |
| 1997-03-13 | 1,020 | 1,030 | 1,020 | 1,020 | 98,000 | 1,020 |
| 1997-03-12 | 1,020 | 1,020 | 1,010 | 1,020 | 4,444,000 | 1,020 |
| 1997-03-11 | 1,040 | 1,040 | 1,010 | 1,010 | 4,388,000 | 1,010 |
| 1997-03-10 | 1,040 | 1,050 | 1,030 | 1,040 | 36,000 | 1,040 |
| 1997-03-07 | 1,070 | 1,070 | 1,030 | 1,040 | 820,000 | 1,040 |
| 1997-03-06 | 1,080 | 1,090 | 1,060 | 1,060 | 574,000 | 1,060 |
| 1997-03-05 | 1,090 | 1,090 | 1,070 | 1,070 | 162,000 | 1,070 |
| 1997-03-04 | 1,070 | 1,080 | 1,060 | 1,070 | 257,000 | 1,070 |
| 1997-03-03 | 1,070 | 1,070 | 1,040 | 1,050 | 279,000 | 1,050 |
| 1997-02-28 | 1,080 | 1,080 | 1,050 | 1,060 | 122,000 | 1,060 |
| 1997-02-27 | 1,060 | 1,060 | 1,050 | 1,050 | 74,000 | 1,050 |
| 1997-02-26 | 1,090 | 1,090 | 1,050 | 1,050 | 204,000 | 1,050 |
| 1997-02-25 | 1,070 | 1,100 | 1,070 | 1,090 | 631,000 | 1,090 |
| 1997-02-24 | 1,080 | 1,090 | 1,070 | 1,070 | 66,000 | 1,070 |
| 1997-02-21 | 1,060 | 1,090 | 1,060 | 1,060 | 272,000 | 1,060 |
| 1997-02-20 | 1,040 | 1,070 | 1,030 | 1,060 | 1,892,000 | 1,060 |
| 1997-02-19 | 1,050 | 1,050 | 1,020 | 1,030 | 1,815,000 | 1,030 |
| 1997-02-18 | 1,050 | 1,050 | 1,030 | 1,030 | 111,000 | 1,030 |
| 1997-02-17 | 1,040 | 1,050 | 1,040 | 1,040 | 77,000 | 1,040 |
| 1997-02-14 | 1,050 | 1,050 | 1,030 | 1,040 | 191,000 | 1,040 |
| 1997-02-13 | 1,040 | 1,070 | 1,020 | 1,040 | 169,000 | 1,040 |
| 1997-02-12 | 1,050 | 1,050 | 1,030 | 1,030 | 91,000 | 1,030 |
| 1997-02-10 | 1,020 | 1,040 | 1,020 | 1,040 | 102,000 | 1,040 |
| 1997-02-07 | 1,050 | 1,050 | 1,020 | 1,020 | 99,000 | 1,020 |
| 1997-02-06 | 1,030 | 1,050 | 1,030 | 1,040 | 65,000 | 1,040 |
| 1997-02-05 | 1,050 | 1,060 | 1,030 | 1,040 | 155,000 | 1,040 |
| 1997-02-04 | 1,070 | 1,080 | 1,050 | 1,060 | 246,000 | 1,060 |
| 1997-02-03 | 1,060 | 1,060 | 1,060 | 1,060 | 36,000 | 1,060 |
| 1997-01-31 | 1,040 | 1,070 | 1,040 | 1,070 | 196,000 | 1,070 |
| 1997-01-30 | 1,070 | 1,080 | 1,040 | 1,040 | 224,000 | 1,040 |
| 1997-01-29 | 1,110 | 1,110 | 1,070 | 1,070 | 125,000 | 1,070 |
| 1997-01-28 | 1,090 | 1,100 | 1,080 | 1,100 | 122,000 | 1,100 |
| 1997-01-27 | 1,090 | 1,100 | 1,070 | 1,090 | 154,000 | 1,090 |
| 1997-01-24 | 1,110 | 1,120 | 1,100 | 1,110 | 264,000 | 1,110 |
| 1997-01-23 | 1,100 | 1,120 | 1,100 | 1,110 | 74,000 | 1,110 |
| 1997-01-22 | 1,090 | 1,110 | 1,090 | 1,110 | 40,000 | 1,110 |
| 1997-01-21 | 1,100 | 1,100 | 1,090 | 1,090 | 121,000 | 1,090 |
| 1997-01-20 | 1,120 | 1,120 | 1,070 | 1,100 | 196,000 | 1,100 |
| 1997-01-17 | 1,100 | 1,120 | 1,100 | 1,100 | 109,000 | 1,100 |
| 1997-01-16 | 1,100 | 1,110 | 1,090 | 1,100 | 219,000 | 1,100 |
| 1997-01-14 | 1,050 | 1,100 | 1,040 | 1,100 | 189,000 | 1,100 |
| 1997-01-13 | 1,010 | 1,090 | 1,000 | 1,070 | 329,000 | 1,070 |
| 1997-01-10 | 1,050 | 1,070 | 985 | 1,010 | 261,000 | 1,010 |
| 1997-01-09 | 1,100 | 1,110 | 1,090 | 1,090 | 68,000 | 1,090 |
| 1997-01-08 | 1,100 | 1,120 | 1,100 | 1,100 | 60,000 | 1,100 |
| 1997-01-07 | 1,130 | 1,130 | 1,110 | 1,110 | 31,000 | 1,110 |
| 1997-01-06 | 1,110 | 1,130 | 1,100 | 1,130 | 51,000 | 1,130 |
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
