8399 (株)琉球銀行 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 | 3,795 | 3,874 | 3,795 | 3,874 | 2,215 | 3,442.92 |
| 1996-12-27 | 3,745 | 3,795 | 3,725 | 3,795 | 4,026 | 3,372.71 |
| 1996-12-26 | 3,725 | 3,745 | 3,706 | 3,745 | 3,322 | 3,328.27 |
| 1996-12-25 | 3,696 | 3,725 | 3,696 | 3,725 | 4,026 | 3,310.50 |
| 1996-12-24 | 3,676 | 3,696 | 3,676 | 3,696 | 1,007 | 3,284.73 |
| 1996-12-20 | 3,686 | 3,706 | 3,686 | 3,706 | 3,020 | 3,293.61 |
| 1996-12-19 | 3,676 | 3,686 | 3,676 | 3,686 | 403 | 3,275.84 |
| 1996-12-18 | 3,874 | 3,874 | 3,775 | 3,775 | 8,154 | 3,354.94 |
| 1996-12-17 | 3,874 | 3,874 | 3,795 | 3,825 | 2,416 | 3,399.37 |
| 1996-12-16 | 3,825 | 3,974 | 3,825 | 3,974 | 604 | 3,531.79 |
| 1996-12-13 | 3,775 | 3,825 | 3,775 | 3,825 | 5,939 | 3,399.37 |
| 1996-12-12 | 3,825 | 3,825 | 3,825 | 3,825 | 1,309 | 3,399.37 |
| 1996-12-11 | 3,805 | 3,815 | 3,805 | 3,805 | 805 | 3,381.60 |
| 1996-12-10 | 3,835 | 3,835 | 3,775 | 3,775 | 604 | 3,354.94 |
| 1996-12-09 | 3,785 | 3,785 | 3,785 | 3,785 | 101 | 3,363.82 |
| 1996-12-06 | 3,974 | 3,974 | 3,775 | 3,775 | 1,007 | 3,354.94 |
| 1996-12-05 | 3,874 | 3,974 | 3,874 | 3,974 | 503 | 3,531.79 |
| 1996-12-04 | 3,924 | 3,974 | 3,924 | 3,974 | 3,926 | 3,531.79 |
| 1996-12-03 | 3,994 | 3,994 | 3,974 | 3,974 | 1,611 | 3,531.79 |
| 1996-12-02 | 4,073 | 4,073 | 3,944 | 3,944 | 604 | 3,505.13 |
| 1996-11-29 | 4,073 | 4,073 | 3,934 | 3,944 | 3,724 | 3,505.13 |
| 1996-11-27 | 4,123 | 4,123 | 4,073 | 4,073 | 1,812 | 3,619.78 |
| 1996-11-25 | 4,113 | 4,123 | 4,073 | 4,073 | 1,309 | 3,619.78 |
| 1996-11-22 | 4,123 | 4,123 | 4,073 | 4,123 | 1,309 | 3,664.21 |
| 1996-11-21 | 4,123 | 4,123 | 4,093 | 4,123 | 2,718 | 3,664.21 |
| 1996-11-20 | 4,103 | 4,123 | 4,103 | 4,123 | 1,309 | 3,664.21 |
| 1996-11-19 | 4,123 | 4,123 | 4,103 | 4,103 | 1,208 | 3,646.44 |
| 1996-11-18 | 4,073 | 4,123 | 4,073 | 4,123 | 403 | 3,664.21 |
| 1996-11-15 | 4,123 | 4,123 | 4,123 | 4,123 | 6,442 | 3,664.21 |
| 1996-11-14 | 4,153 | 4,153 | 4,123 | 4,123 | 8,758 | 3,664.21 |
| 1996-11-13 | 4,222 | 4,222 | 4,123 | 4,123 | 16,106 | 3,664.21 |
| 1996-11-12 | 4,272 | 4,272 | 4,222 | 4,222 | 7,147 | 3,752.20 |
| 1996-11-11 | 4,272 | 4,321 | 4,262 | 4,262 | 1,611 | 3,787.74 |
| 1996-11-08 | 4,232 | 4,272 | 4,222 | 4,272 | 3,724 | 3,796.63 |
| 1996-11-07 | 4,182 | 4,182 | 4,083 | 4,083 | 6,241 | 3,628.66 |
| 1996-11-06 | 3,974 | 4,172 | 3,974 | 4,172 | 3,724 | 3,707.76 |
| 1996-11-05 | 3,974 | 3,974 | 3,974 | 3,974 | 604 | 3,531.79 |
| 1996-11-01 | 4,023 | 4,023 | 4,004 | 4,004 | 2,517 | 3,558.45 |
| 1996-10-31 | 3,974 | 3,974 | 3,974 | 3,974 | 1,007 | 3,531.79 |
| 1996-10-30 | 3,974 | 3,984 | 3,974 | 3,974 | 3,120 | 3,531.79 |
| 1996-10-29 | 4,023 | 4,023 | 3,974 | 3,974 | 403 | 3,531.79 |
| 1996-10-28 | 3,974 | 3,974 | 3,974 | 3,974 | 101 | 3,531.79 |
| 1996-10-25 | 3,974 | 3,974 | 3,954 | 3,954 | 17,616 | 3,514.02 |
| 1996-10-24 | 3,954 | 3,954 | 3,954 | 3,954 | 201 | 3,514.02 |
| 1996-10-23 | 4,023 | 4,023 | 4,004 | 4,004 | 604 | 3,558.45 |
| 1996-10-22 | 4,123 | 4,123 | 4,073 | 4,073 | 1,208 | 3,619.78 |
| 1996-10-21 | 4,172 | 4,172 | 4,172 | 4,172 | 2,215 | 3,707.76 |
| 1996-10-18 | 4,162 | 4,162 | 4,153 | 4,153 | 2,114 | 3,690.87 |
| 1996-10-17 | 4,073 | 4,083 | 4,073 | 4,083 | 1,107 | 3,628.66 |
| 1996-10-16 | 4,073 | 4,073 | 4,053 | 4,073 | 5,436 | 3,619.78 |
| 1996-10-15 | 4,053 | 4,053 | 4,043 | 4,053 | 705 | 3,602 |
| 1996-10-14 | 4,063 | 4,063 | 4,063 | 4,063 | 906 | 3,610.89 |
| 1996-10-11 | 4,073 | 4,073 | 4,063 | 4,063 | 302 | 3,610.89 |
| 1996-10-09 | 4,073 | 4,073 | 4,073 | 4,073 | 201 | 3,619.78 |
| 1996-10-08 | 4,143 | 4,172 | 4,143 | 4,143 | 1,208 | 3,681.99 |
| 1996-10-07 | 4,143 | 4,143 | 4,143 | 4,143 | 1,409 | 3,681.99 |
| 1996-10-04 | 4,143 | 4,143 | 4,143 | 4,143 | 1,812 | 3,681.99 |
| 1996-10-03 | 4,113 | 4,153 | 4,113 | 4,143 | 604 | 3,681.99 |
| 1996-10-02 | 4,182 | 4,182 | 4,113 | 4,113 | 2,013 | 3,655.32 |
| 1996-10-01 | 4,172 | 4,172 | 4,103 | 4,103 | 1,611 | 3,646.44 |
| 1996-09-30 | 4,123 | 4,123 | 4,103 | 4,103 | 1,510 | 3,646.44 |
| 1996-09-27 | 4,113 | 4,123 | 4,113 | 4,123 | 604 | 3,664.21 |
| 1996-09-26 | 4,113 | 4,123 | 4,073 | 4,073 | 8,959 | 3,619.78 |
| 1996-09-25 | 4,123 | 4,123 | 4,113 | 4,113 | 3,221 | 3,655.32 |
| 1996-09-24 | 4,123 | 4,123 | 4,123 | 4,123 | 3,221 | 3,664.21 |
| 1996-09-20 | 4,172 | 4,172 | 4,073 | 4,123 | 8,657 | 3,664.21 |
| 1996-09-19 | 4,023 | 4,123 | 4,023 | 4,123 | 1,409 | 3,664.21 |
| 1996-09-18 | 4,073 | 4,123 | 4,073 | 4,123 | 1,309 | 3,664.21 |
| 1996-09-17 | 4,073 | 4,073 | 4,013 | 4,073 | 6,845 | 3,619.78 |
| 1996-09-13 | 3,974 | 4,023 | 3,964 | 4,023 | 2,215 | 3,575.34 |
| 1996-09-12 | 4,013 | 4,013 | 3,964 | 3,964 | 2,013 | 3,522.90 |
| 1996-09-11 | 4,013 | 4,023 | 4,013 | 4,013 | 1,409 | 3,566.45 |
| 1996-09-10 | 3,944 | 4,013 | 3,944 | 4,013 | 1,309 | 3,566.45 |
| 1996-09-09 | 3,924 | 3,934 | 3,924 | 3,934 | 1,409 | 3,496.24 |
| 1996-09-06 | 3,974 | 3,974 | 3,974 | 3,974 | 302 | 3,531.79 |
| 1996-09-05 | 3,964 | 4,023 | 3,964 | 3,974 | 1,208 | 3,531.79 |
| 1996-09-04 | 3,974 | 3,974 | 3,954 | 3,964 | 2,517 | 3,522.90 |
| 1996-09-03 | 4,004 | 4,004 | 3,974 | 3,984 | 6,342 | 3,540.68 |
| 1996-09-02 | 3,974 | 3,974 | 3,964 | 3,964 | 5,637 | 3,522.90 |
| 1996-08-30 | 3,974 | 3,974 | 3,934 | 3,944 | 2,517 | 3,505.13 |
| 1996-08-29 | 3,974 | 3,974 | 3,974 | 3,974 | 503 | 3,531.79 |
| 1996-08-28 | 3,924 | 3,974 | 3,924 | 3,924 | 1,812 | 3,487.36 |
| 1996-08-27 | 3,954 | 3,954 | 3,914 | 3,914 | 503 | 3,478.47 |
| 1996-08-26 | 3,934 | 3,934 | 3,934 | 3,934 | 201 | 3,496.24 |
| 1996-08-23 | 3,984 | 3,984 | 3,934 | 3,934 | 4,127 | 3,496.24 |
| 1996-08-22 | 3,984 | 3,984 | 3,984 | 3,984 | 201 | 3,540.68 |
| 1996-08-21 | 3,914 | 3,954 | 3,914 | 3,934 | 26,977 | 3,496.24 |
| 1996-08-20 | 3,974 | 3,974 | 3,904 | 3,904 | 302 | 3,469.58 |
| 1996-08-19 | 3,954 | 3,954 | 3,954 | 3,954 | 604 | 3,514.02 |
| 1996-08-16 | 3,974 | 4,053 | 3,974 | 4,053 | 3,523 | 3,602 |
| 1996-08-15 | 3,974 | 3,974 | 3,934 | 3,944 | 1,409 | 3,505.13 |
| 1996-08-14 | 3,914 | 3,914 | 3,884 | 3,884 | 302 | 3,451.81 |
| 1996-08-13 | 3,825 | 3,825 | 3,825 | 3,825 | 101 | 3,399.37 |
| 1996-08-12 | 3,775 | 3,775 | 3,775 | 3,775 | 101 | 3,354.94 |
| 1996-08-09 | 3,825 | 3,825 | 3,825 | 3,825 | 302 | 3,399.37 |
| 1996-08-08 | 3,884 | 3,894 | 3,874 | 3,894 | 906 | 3,460.69 |
| 1996-08-07 | 3,974 | 3,974 | 3,894 | 3,894 | 705 | 3,460.69 |
| 1996-08-06 | 3,974 | 3,974 | 3,974 | 3,974 | 201 | 3,531.79 |
| 1996-08-05 | 4,023 | 4,023 | 4,023 | 4,023 | 2,819 | 3,575.34 |
| 1996-08-02 | 4,043 | 4,043 | 4,043 | 4,043 | 201 | 3,593.11 |
| 1996-08-01 | 3,994 | 3,994 | 3,984 | 3,994 | 4,328 | 3,549.57 |
| 1996-07-31 | 3,994 | 4,043 | 3,994 | 4,043 | 1,208 | 3,593.11 |
| 1996-07-30 | 4,043 | 4,043 | 4,043 | 4,043 | 2,617 | 3,593.11 |
| 1996-07-29 | 4,093 | 4,093 | 4,093 | 4,093 | 35,131 | 3,637.55 |
| 1996-07-26 | 3,994 | 3,994 | 3,974 | 3,984 | 1,611 | 3,540.68 |
| 1996-07-25 | 3,994 | 3,994 | 3,994 | 3,994 | 1,409 | 3,549.57 |
| 1996-07-24 | 3,964 | 3,964 | 3,874 | 3,894 | 906 | 3,460.69 |
| 1996-07-23 | 3,974 | 3,974 | 3,974 | 3,974 | 604 | 3,531.79 |
| 1996-07-22 | 4,073 | 4,073 | 4,023 | 4,023 | 1,309 | 3,575.34 |
| 1996-07-19 | 3,974 | 4,073 | 3,974 | 4,073 | 6,241 | 3,619.78 |
| 1996-07-18 | 3,974 | 3,974 | 3,974 | 3,974 | 3,020 | 3,531.79 |
| 1996-07-17 | 3,974 | 3,974 | 3,974 | 3,974 | 2,819 | 3,531.79 |
| 1996-07-16 | 3,924 | 3,974 | 3,924 | 3,974 | 705 | 3,531.79 |
| 1996-07-15 | 3,825 | 3,924 | 3,785 | 3,924 | 3,523 | 3,487.36 |
| 1996-07-12 | 3,825 | 3,825 | 3,825 | 3,825 | 201 | 3,399.37 |
| 1996-07-11 | 3,775 | 3,825 | 3,775 | 3,825 | 805 | 3,399.37 |
| 1996-07-10 | 3,924 | 3,924 | 3,825 | 3,825 | 604 | 3,399.37 |
| 1996-07-09 | 3,874 | 3,874 | 3,874 | 3,874 | 12,079 | 3,442.92 |
| 1996-07-08 | 3,894 | 3,894 | 3,874 | 3,874 | 1,309 | 3,442.92 |
| 1996-07-05 | 3,894 | 3,904 | 3,894 | 3,894 | 10,771 | 3,460.69 |
| 1996-07-04 | 3,894 | 3,904 | 3,894 | 3,904 | 10,670 | 3,469.58 |
| 1996-07-03 | 3,894 | 3,894 | 3,894 | 3,894 | 201 | 3,460.69 |
| 1996-07-02 | 3,924 | 3,924 | 3,894 | 3,894 | 2,919 | 3,460.69 |
| 1996-07-01 | 3,894 | 3,924 | 3,894 | 3,924 | 3,624 | 3,487.36 |
| 1996-06-28 | 3,924 | 3,924 | 3,894 | 3,894 | 4,328 | 3,460.69 |
| 1996-06-27 | 3,914 | 3,914 | 3,914 | 3,914 | 604 | 3,478.47 |
| 1996-06-26 | 3,974 | 3,994 | 3,904 | 3,904 | 4,731 | 3,469.58 |
| 1996-06-25 | 3,904 | 3,974 | 3,904 | 3,974 | 9,261 | 3,531.79 |
| 1996-06-24 | 3,894 | 3,934 | 3,894 | 3,934 | 12,482 | 3,496.24 |
| 1996-06-21 | 3,884 | 3,904 | 3,884 | 3,894 | 5,536 | 3,460.69 |
| 1996-06-20 | 3,864 | 3,904 | 3,864 | 3,894 | 5,134 | 3,460.69 |
| 1996-06-19 | 3,884 | 3,924 | 3,864 | 3,864 | 54,961 | 3,434.03 |
| 1996-06-18 | 3,855 | 3,874 | 3,855 | 3,874 | 4,530 | 3,442.92 |
| 1996-06-17 | 3,815 | 3,815 | 3,815 | 3,815 | 1,409 | 3,390.48 |
| 1996-06-14 | 3,775 | 3,815 | 3,775 | 3,775 | 3,120 | 3,354.94 |
| 1996-06-13 | 3,815 | 3,815 | 3,775 | 3,775 | 1,107 | 3,354.94 |
| 1996-06-12 | 3,775 | 3,815 | 3,775 | 3,815 | 302 | 3,390.48 |
| 1996-06-11 | 3,775 | 3,815 | 3,775 | 3,805 | 1,208 | 3,381.60 |
| 1996-06-10 | 3,815 | 3,815 | 3,815 | 3,815 | 503 | 3,390.48 |
| 1996-06-07 | 3,775 | 3,815 | 3,775 | 3,815 | 1,309 | 3,390.48 |
| 1996-06-06 | 3,725 | 3,775 | 3,725 | 3,775 | 503 | 3,354.94 |
| 1996-06-05 | 3,775 | 3,775 | 3,775 | 3,775 | 403 | 3,354.94 |
| 1996-06-04 | 3,775 | 3,775 | 3,775 | 3,775 | 1,107 | 3,354.94 |
| 1996-06-03 | 3,815 | 3,815 | 3,775 | 3,775 | 2,013 | 3,354.94 |
| 1996-05-30 | 3,815 | 3,815 | 3,815 | 3,815 | 101 | 3,390.48 |
| 1996-05-29 | 3,825 | 3,825 | 3,775 | 3,825 | 906 | 3,399.37 |
| 1996-05-28 | 3,775 | 3,795 | 3,755 | 3,755 | 1,711 | 3,337.16 |
| 1996-05-27 | 3,825 | 3,825 | 3,775 | 3,775 | 906 | 3,354.94 |
| 1996-05-24 | 3,775 | 3,825 | 3,775 | 3,825 | 201 | 3,399.37 |
| 1996-05-23 | 3,825 | 3,825 | 3,775 | 3,815 | 1,812 | 3,390.48 |
| 1996-05-22 | 3,825 | 3,825 | 3,815 | 3,825 | 2,819 | 3,399.37 |
| 1996-05-21 | 3,825 | 3,825 | 3,805 | 3,825 | 4,731 | 3,399.37 |
| 1996-05-20 | 3,825 | 3,825 | 3,775 | 3,775 | 2,517 | 3,354.94 |
| 1996-05-17 | 3,775 | 3,775 | 3,775 | 3,775 | 503 | 3,354.94 |
| 1996-05-16 | 3,825 | 3,825 | 3,795 | 3,795 | 1,107 | 3,372.71 |
| 1996-05-15 | 3,785 | 3,825 | 3,785 | 3,825 | 906 | 3,399.37 |
| 1996-05-14 | 3,775 | 3,815 | 3,775 | 3,785 | 906 | 3,363.82 |
| 1996-05-13 | 3,864 | 3,864 | 3,825 | 3,825 | 1,309 | 3,399.37 |
| 1996-05-10 | 3,795 | 3,805 | 3,795 | 3,805 | 2,114 | 3,381.60 |
| 1996-05-09 | 3,815 | 3,815 | 3,795 | 3,795 | 1,711 | 3,372.71 |
| 1996-05-08 | 3,785 | 3,874 | 3,785 | 3,835 | 2,114 | 3,408.26 |
| 1996-05-07 | 3,855 | 3,855 | 3,706 | 3,706 | 2,114 | 3,293.61 |
| 1996-05-02 | 3,864 | 3,864 | 3,855 | 3,855 | 1,007 | 3,426.03 |
| 1996-04-30 | 3,815 | 3,874 | 3,815 | 3,855 | 2,315 | 3,426.03 |
| 1996-04-26 | 3,775 | 3,805 | 3,775 | 3,775 | 1,007 | 3,354.94 |
| 1996-04-25 | 3,775 | 3,775 | 3,775 | 3,775 | 1,510 | 3,354.94 |
| 1996-04-24 | 3,745 | 3,775 | 3,745 | 3,745 | 1,309 | 3,328.27 |
| 1996-04-23 | 3,735 | 3,775 | 3,735 | 3,735 | 1,812 | 3,319.39 |
| 1996-04-22 | 3,735 | 3,735 | 3,735 | 3,735 | 503 | 3,319.39 |
| 1996-04-19 | 3,735 | 3,775 | 3,706 | 3,735 | 6,543 | 3,319.39 |
| 1996-04-18 | 3,735 | 3,735 | 3,725 | 3,725 | 1,812 | 3,310.50 |
| 1996-04-17 | 3,696 | 3,696 | 3,696 | 3,696 | 2,718 | 3,284.73 |
| 1996-04-16 | 3,735 | 3,735 | 3,686 | 3,686 | 1,107 | 3,275.84 |
| 1996-04-15 | 3,745 | 3,745 | 3,745 | 3,745 | 1,007 | 3,328.27 |
| 1996-04-12 | 3,725 | 3,765 | 3,725 | 3,725 | 906 | 3,310.50 |
| 1996-04-11 | 3,745 | 3,775 | 3,735 | 3,775 | 5,436 | 3,354.94 |
| 1996-04-10 | 3,765 | 3,765 | 3,636 | 3,686 | 2,215 | 3,275.84 |
| 1996-04-09 | 3,755 | 3,755 | 3,725 | 3,745 | 3,422 | 3,328.27 |
| 1996-04-08 | 3,755 | 3,775 | 3,755 | 3,775 | 1,812 | 3,354.94 |
| 1996-04-05 | 3,725 | 3,765 | 3,725 | 3,765 | 1,309 | 3,346.05 |
| 1996-04-04 | 3,725 | 3,725 | 3,576 | 3,576 | 1,611 | 3,178.08 |
| 1996-04-03 | 3,725 | 3,725 | 3,725 | 3,725 | 1,309 | 3,310.50 |
| 1996-04-02 | 3,725 | 3,725 | 3,725 | 3,725 | 705 | 3,310.50 |
| 1996-04-01 | 3,686 | 3,725 | 3,576 | 3,576 | 1,913 | 3,178.08 |
| 1996-03-29 | 3,566 | 3,566 | 3,566 | 3,566 | 403 | 3,169.19 |
| 1996-03-28 | 3,626 | 3,626 | 3,626 | 3,626 | 101 | 3,222.52 |
| 1996-03-27 | 3,775 | 3,775 | 3,715 | 3,745 | 1,812 | 3,328.27 |
| 1996-03-26 | 3,775 | 3,795 | 3,775 | 3,795 | 403 | 3,372.71 |
| 1996-03-25 | 3,745 | 3,765 | 3,735 | 3,765 | 4,630 | 3,346.05 |
| 1996-03-22 | 3,686 | 3,715 | 3,676 | 3,715 | 1,611 | 3,301.61 |
| 1996-03-21 | 3,636 | 3,666 | 3,596 | 3,666 | 1,812 | 3,258.06 |
| 1996-03-19 | 3,547 | 3,576 | 3,517 | 3,576 | 805 | 3,178.08 |
| 1996-03-18 | 3,497 | 3,497 | 3,497 | 3,497 | 302 | 3,107.87 |
| 1996-03-15 | 3,497 | 3,636 | 3,497 | 3,636 | 4,530 | 3,231.40 |
| 1996-03-13 | 3,477 | 3,487 | 3,477 | 3,487 | 1,309 | 3,098.98 |
| 1996-03-12 | 3,477 | 3,477 | 3,477 | 3,477 | 5,134 | 3,090.10 |
| 1996-03-11 | 3,477 | 3,477 | 3,477 | 3,477 | 705 | 3,090.10 |
| 1996-03-08 | 3,517 | 3,517 | 3,487 | 3,487 | 8,154 | 3,098.98 |
| 1996-03-07 | 3,596 | 3,596 | 3,477 | 3,537 | 3,422 | 3,143.42 |
| 1996-03-06 | 3,586 | 3,596 | 3,586 | 3,596 | 3,724 | 3,195.85 |
| 1996-03-05 | 3,576 | 3,576 | 3,576 | 3,576 | 201 | 3,178.08 |
| 1996-03-04 | 3,576 | 3,626 | 3,576 | 3,616 | 6,040 | 3,213.63 |
| 1996-03-01 | 3,626 | 3,626 | 3,586 | 3,626 | 3,120 | 3,222.52 |
| 1996-02-29 | 3,626 | 3,626 | 3,626 | 3,626 | 2,215 | 3,222.52 |
| 1996-02-28 | 3,676 | 3,676 | 3,676 | 3,676 | 101 | 3,266.95 |
| 1996-02-27 | 3,676 | 3,676 | 3,676 | 3,676 | 5,838 | 3,266.95 |
| 1996-02-26 | 3,626 | 3,636 | 3,626 | 3,636 | 1,107 | 3,231.40 |
| 1996-02-23 | 3,676 | 3,715 | 3,636 | 3,636 | 2,718 | 3,231.40 |
| 1996-02-22 | 3,735 | 3,735 | 3,725 | 3,725 | 1,611 | 3,310.50 |
| 1996-02-21 | 3,755 | 3,825 | 3,725 | 3,725 | 7,751 | 3,310.50 |
| 1996-02-20 | 3,706 | 3,706 | 3,676 | 3,676 | 503 | 3,266.95 |
| 1996-02-19 | 3,725 | 3,725 | 3,725 | 3,725 | 1,409 | 3,310.50 |
| 1996-02-16 | 3,725 | 3,725 | 3,626 | 3,626 | 3,422 | 3,222.52 |
| 1996-02-15 | 3,815 | 3,815 | 3,775 | 3,775 | 705 | 3,354.94 |
| 1996-02-14 | 3,864 | 3,864 | 3,825 | 3,825 | 5,234 | 3,399.37 |
| 1996-02-13 | 3,775 | 3,825 | 3,775 | 3,825 | 2,819 | 3,399.37 |
| 1996-02-09 | 3,775 | 3,825 | 3,755 | 3,825 | 1,711 | 3,399.37 |
| 1996-02-08 | 3,775 | 3,855 | 3,755 | 3,755 | 4,429 | 3,337.16 |
| 1996-02-07 | 3,775 | 3,775 | 3,775 | 3,775 | 1,309 | 3,354.94 |
| 1996-02-06 | 3,725 | 3,775 | 3,725 | 3,775 | 805 | 3,354.94 |
| 1996-02-05 | 3,725 | 3,725 | 3,725 | 3,725 | 906 | 3,310.50 |
| 1996-02-02 | 3,765 | 3,785 | 3,765 | 3,775 | 4,731 | 3,354.94 |
| 1996-02-01 | 3,765 | 3,765 | 3,765 | 3,765 | 1,611 | 3,346.05 |
| 1996-01-31 | 3,775 | 3,775 | 3,676 | 3,686 | 3,523 | 3,275.84 |
| 1996-01-30 | 3,715 | 3,715 | 3,715 | 3,715 | 6,644 | 3,301.61 |
| 1996-01-29 | 3,765 | 3,765 | 3,725 | 3,745 | 5,738 | 3,328.27 |
| 1996-01-26 | 3,745 | 3,745 | 3,715 | 3,715 | 805 | 3,301.61 |
| 1996-01-25 | 3,696 | 3,725 | 3,696 | 3,696 | 1,309 | 3,284.73 |
| 1996-01-24 | 3,686 | 3,686 | 3,686 | 3,686 | 201 | 3,275.84 |
| 1996-01-23 | 3,676 | 3,676 | 3,676 | 3,676 | 5,436 | 3,266.95 |
| 1996-01-22 | 3,676 | 3,676 | 3,676 | 3,676 | 2,819 | 3,266.95 |
| 1996-01-19 | 3,676 | 3,765 | 3,676 | 3,676 | 4,832 | 3,266.95 |
| 1996-01-18 | 3,676 | 3,676 | 3,676 | 3,676 | 302 | 3,266.95 |
| 1996-01-17 | 3,676 | 3,676 | 3,676 | 3,676 | 1,309 | 3,266.95 |
| 1996-01-16 | 3,676 | 3,676 | 3,676 | 3,676 | 2,013 | 3,266.95 |
| 1996-01-12 | 3,676 | 3,676 | 3,676 | 3,676 | 1,409 | 3,266.95 |
| 1996-01-11 | 3,636 | 3,676 | 3,626 | 3,626 | 2,617 | 3,222.52 |
| 1996-01-10 | 3,676 | 3,676 | 3,636 | 3,636 | 1,510 | 3,231.40 |
| 1996-01-09 | 3,686 | 3,696 | 3,686 | 3,686 | 1,611 | 3,275.84 |
| 1996-01-08 | 3,775 | 3,775 | 3,725 | 3,725 | 3,724 | 3,310.50 |
| 1996-01-05 | 3,864 | 3,864 | 3,785 | 3,785 | 2,617 | 3,363.82 |
| 1996-01-04 | 3,775 | 3,795 | 3,775 | 3,795 | 2,215 | 3,372.71 |
分割・併合履歴 ： [1997-03-27]1株→0.994株 [1997-01-28]1株→1.132株 [1989-06-27]1株→1.1株 [1988-03-28]1株→1.1株 [1983-09-27]1株→1.1株
