7458 (株)第一興商 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 | 1,150 | 1,180 | 1,150 | 1,160 | 3,000 | 145 |
| 1997-12-29 | 1,160 | 1,180 | 1,150 | 1,150 | 3,500 | 143.75 |
| 1997-12-26 | 1,180 | 1,180 | 1,110 | 1,150 | 4,900 | 143.75 |
| 1997-12-25 | 1,200 | 1,200 | 1,150 | 1,150 | 12,700 | 143.75 |
| 1997-12-24 | 1,150 | 1,150 | 1,110 | 1,140 | 14,200 | 142.50 |
| 1997-12-22 | 1,160 | 1,180 | 1,110 | 1,150 | 5,500 | 143.75 |
| 1997-12-19 | 1,200 | 1,200 | 1,160 | 1,160 | 13,800 | 145 |
| 1997-12-18 | 1,300 | 1,300 | 1,230 | 1,250 | 12,000 | 156.25 |
| 1997-12-17 | 1,230 | 1,350 | 1,200 | 1,340 | 23,800 | 167.50 |
| 1997-12-16 | 1,250 | 1,250 | 1,210 | 1,250 | 2,700 | 156.25 |
| 1997-12-15 | 1,300 | 1,300 | 1,250 | 1,250 | 7,800 | 156.25 |
| 1997-12-12 | 1,220 | 1,300 | 1,220 | 1,300 | 6,800 | 162.50 |
| 1997-12-11 | 1,340 | 1,340 | 1,230 | 1,250 | 4,500 | 156.25 |
| 1997-12-10 | 1,490 | 1,490 | 1,340 | 1,340 | 7,300 | 167.50 |
| 1997-12-09 | 1,490 | 1,490 | 1,490 | 1,490 | 21,900 | 186.25 |
| 1997-12-08 | 1,250 | 1,290 | 1,060 | 1,290 | 26,700 | 161.25 |
| 1997-12-05 | 1,380 | 1,380 | 1,230 | 1,250 | 20,400 | 156.25 |
| 1997-12-04 | 1,410 | 1,420 | 1,380 | 1,380 | 11,800 | 172.50 |
| 1997-12-03 | 1,520 | 1,580 | 1,440 | 1,450 | 16,300 | 181.25 |
| 1997-12-02 | 1,530 | 1,620 | 1,500 | 1,510 | 36,700 | 188.75 |
| 1997-12-01 | 1,500 | 1,660 | 1,490 | 1,520 | 29,000 | 190 |
| 1997-11-28 | 1,570 | 1,570 | 1,380 | 1,490 | 29,600 | 186.25 |
| 1997-11-27 | 1,800 | 1,800 | 1,590 | 1,600 | 19,100 | 200 |
| 1997-11-26 | 1,810 | 1,850 | 1,800 | 1,800 | 4,300 | 225 |
| 1997-11-25 | 2,020 | 2,020 | 1,840 | 1,850 | 8,700 | 231.25 |
| 1997-11-21 | 2,010 | 2,020 | 1,990 | 1,990 | 9,500 | 248.75 |
| 1997-11-20 | 2,020 | 2,050 | 2,010 | 2,030 | 5,000 | 253.75 |
| 1997-11-19 | 2,140 | 2,140 | 2,010 | 2,010 | 6,300 | 251.25 |
| 1997-11-18 | 2,090 | 2,200 | 2,070 | 2,150 | 7,300 | 268.75 |
| 1997-11-17 | 1,980 | 2,060 | 1,980 | 2,060 | 5,400 | 257.50 |
| 1997-11-14 | 2,010 | 2,010 | 2,000 | 2,000 | 5,000 | 250 |
| 1997-11-13 | 1,990 | 2,010 | 1,970 | 2,010 | 10,900 | 251.25 |
| 1997-11-12 | 2,030 | 2,030 | 2,010 | 2,010 | 6,100 | 251.25 |
| 1997-11-11 | 2,010 | 2,080 | 2,000 | 2,030 | 3,300 | 253.75 |
| 1997-11-10 | 2,080 | 2,080 | 2,000 | 2,000 | 16,700 | 250 |
| 1997-11-07 | 2,150 | 2,150 | 2,080 | 2,080 | 3,200 | 260 |
| 1997-11-06 | 2,120 | 2,190 | 2,100 | 2,190 | 6,000 | 273.75 |
| 1997-11-05 | 2,250 | 2,250 | 2,120 | 2,120 | 8,600 | 265 |
| 1997-11-04 | 2,260 | 2,260 | 2,250 | 2,250 | 1,100 | 281.25 |
| 1997-10-31 | 2,220 | 2,250 | 2,200 | 2,250 | 3,600 | 281.25 |
| 1997-10-30 | 2,250 | 2,300 | 2,200 | 2,220 | 2,800 | 277.50 |
| 1997-10-29 | 2,250 | 2,260 | 2,200 | 2,250 | 2,100 | 281.25 |
| 1997-10-28 | 2,200 | 2,200 | 2,080 | 2,110 | 110,900 | 263.75 |
| 1997-10-27 | 2,250 | 2,260 | 2,250 | 2,260 | 6,600 | 282.50 |
| 1997-10-24 | 2,250 | 2,270 | 2,240 | 2,260 | 11,800 | 282.50 |
| 1997-10-23 | 2,290 | 2,300 | 2,250 | 2,270 | 12,900 | 283.75 |
| 1997-10-22 | 2,240 | 2,370 | 2,230 | 2,300 | 17,800 | 287.50 |
| 1997-10-21 | 2,200 | 2,300 | 2,150 | 2,250 | 11,300 | 281.25 |
| 1997-10-20 | 2,170 | 2,200 | 2,150 | 2,150 | 21,300 | 268.75 |
| 1997-10-17 | 2,190 | 2,190 | 2,150 | 2,160 | 7,000 | 270 |
| 1997-10-16 | 2,230 | 2,230 | 2,140 | 2,220 | 22,100 | 277.50 |
| 1997-10-15 | 2,280 | 2,280 | 2,200 | 2,240 | 13,500 | 280 |
| 1997-10-14 | 2,400 | 2,400 | 2,250 | 2,300 | 28,900 | 287.50 |
| 1997-10-13 | 2,630 | 2,630 | 2,410 | 2,410 | 23,800 | 301.25 |
| 1997-10-09 | 2,790 | 2,890 | 2,600 | 2,650 | 34,600 | 331.25 |
| 1997-10-08 | 2,470 | 2,750 | 2,470 | 2,750 | 43,600 | 343.75 |
| 1997-10-07 | 2,400 | 2,500 | 2,380 | 2,450 | 33,500 | 306.25 |
| 1997-10-06 | 2,410 | 2,410 | 2,370 | 2,390 | 3,800 | 298.75 |
| 1997-10-03 | 2,500 | 2,520 | 2,400 | 2,400 | 4,400 | 300 |
| 1997-10-02 | 2,500 | 2,600 | 2,500 | 2,500 | 9,200 | 312.50 |
| 1997-10-01 | 2,330 | 2,500 | 2,300 | 2,500 | 11,400 | 312.50 |
| 1997-09-30 | 2,400 | 2,450 | 2,320 | 2,350 | 25,700 | 293.75 |
| 1997-09-29 | 2,550 | 2,550 | 2,300 | 2,400 | 18,500 | 300 |
| 1997-09-26 | 2,700 | 2,700 | 2,520 | 2,600 | 8,100 | 325 |
| 1997-09-25 | 2,800 | 2,800 | 2,720 | 2,720 | 12,200 | 340 |
| 1997-09-24 | 2,750 | 2,840 | 2,700 | 2,760 | 19,300 | 345 |
| 1997-09-22 | 2,860 | 2,870 | 2,700 | 2,700 | 18,200 | 337.50 |
| 1997-09-19 | 2,960 | 2,960 | 2,860 | 2,860 | 8,900 | 357.50 |
| 1997-09-18 | 3,040 | 3,040 | 2,960 | 2,960 | 14,800 | 370 |
| 1997-09-17 | 3,150 | 3,150 | 3,050 | 3,060 | 5,900 | 382.50 |
| 1997-09-16 | 3,010 | 3,200 | 3,010 | 3,200 | 5,000 | 400 |
| 1997-09-12 | 3,100 | 3,100 | 3,060 | 3,060 | 19,400 | 382.50 |
| 1997-09-11 | 3,250 | 3,260 | 3,150 | 3,200 | 14,400 | 400 |
| 1997-09-10 | 3,230 | 3,330 | 3,200 | 3,330 | 16,000 | 416.25 |
| 1997-09-09 | 3,060 | 3,250 | 3,040 | 3,230 | 13,700 | 403.75 |
| 1997-09-08 | 3,100 | 3,100 | 3,070 | 3,100 | 26,800 | 387.50 |
| 1997-09-05 | 3,050 | 3,070 | 3,040 | 3,070 | 19,600 | 383.75 |
| 1997-09-04 | 3,030 | 3,100 | 3,030 | 3,050 | 7,000 | 381.25 |
| 1997-09-03 | 2,950 | 3,030 | 2,950 | 3,030 | 29,600 | 378.75 |
| 1997-09-02 | 2,960 | 3,010 | 2,900 | 2,900 | 43,400 | 362.50 |
| 1997-09-01 | 3,180 | 3,180 | 3,000 | 3,000 | 10,900 | 375 |
| 1997-08-29 | 3,280 | 3,280 | 2,960 | 3,190 | 17,000 | 398.75 |
| 1997-08-28 | 3,450 | 3,450 | 3,310 | 3,360 | 5,600 | 420 |
| 1997-08-27 | 3,600 | 3,600 | 3,450 | 3,450 | 7,700 | 431.25 |
| 1997-08-26 | 3,500 | 3,600 | 3,400 | 3,600 | 7,200 | 450 |
| 1997-08-25 | 3,700 | 3,700 | 3,400 | 3,500 | 8,700 | 437.50 |
| 1997-08-22 | 3,830 | 3,830 | 3,700 | 3,700 | 6,500 | 462.50 |
| 1997-08-21 | 3,810 | 3,830 | 3,810 | 3,830 | 2,300 | 478.75 |
| 1997-08-20 | 4,020 | 4,050 | 3,950 | 3,950 | 6,700 | 493.75 |
| 1997-08-19 | 4,010 | 4,030 | 4,000 | 4,020 | 1,500 | 502.50 |
| 1997-08-18 | 4,050 | 4,050 | 3,950 | 4,000 | 3,200 | 500 |
| 1997-08-15 | 4,010 | 4,070 | 4,010 | 4,060 | 4,000 | 507.50 |
| 1997-08-14 | 3,900 | 4,150 | 3,850 | 4,000 | 6,300 | 500 |
| 1997-08-13 | 3,750 | 3,850 | 3,740 | 3,800 | 2,900 | 475 |
| 1997-08-12 | 3,810 | 3,810 | 3,700 | 3,810 | 1,200 | 476.25 |
| 1997-08-11 | 3,810 | 3,820 | 3,800 | 3,810 | 3,300 | 476.25 |
| 1997-08-08 | 3,860 | 3,900 | 3,800 | 3,810 | 3,000 | 476.25 |
| 1997-08-07 | 4,040 | 4,040 | 3,810 | 3,810 | 3,800 | 476.25 |
| 1997-08-06 | 4,040 | 4,050 | 4,000 | 4,050 | 1,000 | 506.25 |
| 1997-08-05 | 4,160 | 4,200 | 4,050 | 4,050 | 4,400 | 506.25 |
| 1997-08-04 | 4,200 | 4,300 | 4,200 | 4,300 | 8,200 | 537.50 |
| 1997-08-01 | 4,240 | 4,240 | 4,160 | 4,200 | 3,700 | 525 |
| 1997-07-31 | 4,200 | 4,300 | 4,180 | 4,250 | 9,100 | 531.25 |
| 1997-07-30 | 4,160 | 4,300 | 4,160 | 4,210 | 5,700 | 526.25 |
| 1997-07-29 | 4,190 | 4,280 | 4,190 | 4,210 | 9,900 | 526.25 |
| 1997-07-28 | 4,300 | 4,310 | 4,200 | 4,200 | 8,700 | 525 |
| 1997-07-25 | 4,300 | 4,350 | 4,300 | 4,350 | 17,100 | 543.75 |
| 1997-07-24 | 4,310 | 4,500 | 4,300 | 4,300 | 11,100 | 537.50 |
| 1997-07-23 | 4,440 | 4,440 | 4,300 | 4,310 | 7,100 | 538.75 |
| 1997-07-22 | 4,430 | 4,440 | 4,350 | 4,380 | 4,400 | 547.50 |
| 1997-07-18 | 4,400 | 4,500 | 4,300 | 4,450 | 18,400 | 556.25 |
| 1997-07-17 | 4,590 | 4,590 | 4,420 | 4,500 | 13,100 | 562.50 |
| 1997-07-16 | 4,700 | 4,700 | 4,500 | 4,600 | 6,900 | 575 |
| 1997-07-15 | 4,700 | 4,700 | 4,650 | 4,650 | 7,100 | 581.25 |
| 1997-07-14 | 4,900 | 4,900 | 4,700 | 4,700 | 19,400 | 587.50 |
| 1997-07-11 | 4,770 | 4,800 | 4,700 | 4,750 | 10,200 | 593.75 |
| 1997-07-10 | 4,920 | 4,920 | 4,800 | 4,810 | 6,800 | 601.25 |
| 1997-07-09 | 4,900 | 4,980 | 4,860 | 4,980 | 5,800 | 622.50 |
| 1997-07-08 | 4,860 | 4,990 | 4,860 | 4,990 | 9,100 | 623.75 |
| 1997-07-07 | 4,900 | 4,900 | 4,800 | 4,900 | 3,900 | 612.50 |
| 1997-07-04 | 4,950 | 4,980 | 4,900 | 4,900 | 5,300 | 612.50 |
| 1997-07-03 | 4,990 | 4,990 | 4,850 | 4,900 | 6,900 | 612.50 |
| 1997-07-02 | 5,100 | 5,100 | 4,920 | 5,000 | 14,600 | 625 |
| 1997-07-01 | 5,170 | 5,170 | 5,040 | 5,100 | 21,200 | 637.50 |
| 1997-06-30 | 4,970 | 5,200 | 4,950 | 5,190 | 22,500 | 648.75 |
| 1997-06-27 | 5,000 | 5,000 | 4,900 | 4,970 | 14,400 | 621.25 |
| 1997-06-26 | 5,110 | 5,150 | 5,000 | 5,050 | 29,100 | 631.25 |
| 1997-06-25 | 5,100 | 5,220 | 5,100 | 5,100 | 25,300 | 637.50 |
| 1997-06-24 | 5,100 | 5,280 | 5,080 | 5,110 | 48,000 | 638.75 |
| 1997-06-23 | 5,010 | 5,220 | 5,010 | 5,100 | 54,600 | 637.50 |
| 1997-06-20 | 4,870 | 5,030 | 4,870 | 5,000 | 39,900 | 625 |
| 1997-06-19 | 4,850 | 4,930 | 4,850 | 4,860 | 29,600 | 607.50 |
| 1997-06-18 | 4,900 | 5,080 | 4,850 | 4,850 | 117,600 | 606.25 |
| 1997-06-17 | 4,400 | 4,850 | 4,400 | 4,850 | 136,300 | 606.25 |
| 1997-06-16 | 4,210 | 4,350 | 4,200 | 4,350 | 19,500 | 543.75 |
| 1997-06-13 | 4,350 | 4,370 | 4,230 | 4,230 | 19,100 | 528.75 |
| 1997-06-12 | 4,200 | 4,380 | 4,200 | 4,350 | 14,400 | 543.75 |
| 1997-06-11 | 4,300 | 4,390 | 4,200 | 4,200 | 24,700 | 525 |
| 1997-06-10 | 4,400 | 4,490 | 4,300 | 4,330 | 29,100 | 541.25 |
| 1997-06-09 | 4,500 | 4,500 | 4,400 | 4,400 | 10,800 | 550 |
| 1997-06-06 | 4,230 | 4,620 | 4,230 | 4,500 | 73,900 | 562.50 |
| 1997-06-05 | 4,200 | 4,300 | 4,150 | 4,220 | 46,600 | 527.50 |
| 1997-06-04 | 4,050 | 4,150 | 4,020 | 4,100 | 24,100 | 512.50 |
| 1997-06-03 | 4,100 | 4,100 | 4,050 | 4,050 | 11,000 | 506.25 |
| 1997-06-02 | 4,150 | 4,150 | 4,080 | 4,100 | 13,000 | 512.50 |
| 1997-05-30 | 4,200 | 4,240 | 4,100 | 4,200 | 14,800 | 525 |
| 1997-05-29 | 4,170 | 4,250 | 4,150 | 4,200 | 8,500 | 525 |
| 1997-05-28 | 4,110 | 4,200 | 4,100 | 4,150 | 6,300 | 518.75 |
| 1997-05-27 | 4,230 | 4,300 | 4,120 | 4,120 | 5,600 | 515 |
| 1997-05-26 | 4,190 | 4,240 | 4,120 | 4,240 | 15,800 | 530 |
| 1997-05-23 | 4,240 | 4,240 | 4,180 | 4,190 | 20,200 | 523.75 |
| 1997-05-22 | 4,320 | 4,410 | 4,320 | 4,370 | 15,600 | 546.25 |
| 1997-05-21 | 4,250 | 4,400 | 4,240 | 4,320 | 25,100 | 540 |
| 1997-05-20 | 4,210 | 4,250 | 4,210 | 4,210 | 6,900 | 526.25 |
| 1997-05-19 | 4,150 | 4,200 | 4,100 | 4,200 | 10,700 | 525 |
| 1997-05-16 | 4,130 | 4,150 | 4,110 | 4,110 | 4,300 | 513.75 |
| 1997-05-15 | 4,110 | 4,120 | 4,110 | 4,120 | 3,600 | 515 |
| 1997-05-14 | 4,230 | 4,230 | 4,100 | 4,100 | 6,000 | 512.50 |
| 1997-05-13 | 4,200 | 4,300 | 4,200 | 4,290 | 10,100 | 536.25 |
| 1997-05-12 | 4,200 | 4,200 | 4,100 | 4,200 | 3,200 | 525 |
| 1997-05-09 | 4,350 | 4,360 | 4,220 | 4,250 | 4,100 | 531.25 |
| 1997-05-08 | 4,380 | 4,450 | 4,350 | 4,400 | 11,200 | 550 |
| 1997-05-07 | 4,440 | 4,460 | 4,340 | 4,460 | 13,000 | 557.50 |
| 1997-05-06 | 4,330 | 4,470 | 4,330 | 4,450 | 13,400 | 556.25 |
| 1997-05-02 | 4,350 | 4,350 | 4,290 | 4,330 | 11,300 | 541.25 |
| 1997-05-01 | 4,190 | 4,340 | 4,190 | 4,300 | 10,700 | 537.50 |
| 1997-04-30 | 4,100 | 4,200 | 4,100 | 4,120 | 5,300 | 515 |
| 1997-04-28 | 4,110 | 4,200 | 4,100 | 4,120 | 5,200 | 515 |
| 1997-04-25 | 4,390 | 4,390 | 4,100 | 4,110 | 10,100 | 513.75 |
| 1997-04-24 | 4,150 | 4,360 | 4,080 | 4,360 | 7,400 | 545 |
| 1997-04-23 | 4,250 | 4,290 | 4,130 | 4,240 | 13,200 | 530 |
| 1997-04-22 | 4,390 | 4,400 | 4,290 | 4,290 | 9,900 | 536.25 |
| 1997-04-21 | 4,290 | 4,500 | 4,290 | 4,380 | 29,700 | 547.50 |
| 1997-04-18 | 3,700 | 4,040 | 3,700 | 4,040 | 17,200 | 505 |
| 1997-04-17 | 3,650 | 3,650 | 3,540 | 3,540 | 3,100 | 442.50 |
| 1997-04-16 | 3,630 | 3,640 | 3,500 | 3,640 | 5,800 | 455 |
| 1997-04-15 | 3,690 | 3,690 | 3,510 | 3,650 | 6,600 | 456.25 |
| 1997-04-14 | 3,440 | 3,700 | 3,350 | 3,700 | 6,300 | 462.50 |
| 1997-04-11 | 3,160 | 3,450 | 3,160 | 3,450 | 12,200 | 431.25 |
| 1997-04-10 | 3,150 | 3,250 | 3,150 | 3,190 | 6,500 | 398.75 |
| 1997-04-09 | 3,070 | 3,250 | 3,060 | 3,140 | 16,100 | 392.50 |
| 1997-04-08 | 3,050 | 3,100 | 3,000 | 3,050 | 10,100 | 381.25 |
| 1997-04-07 | 3,700 | 3,700 | 3,450 | 3,450 | 4,700 | 431.25 |
| 1997-04-04 | 3,850 | 3,900 | 3,700 | 3,700 | 12,900 | 462.50 |
| 1997-04-03 | 3,870 | 3,870 | 3,830 | 3,850 | 8,100 | 481.25 |
| 1997-04-02 | 3,840 | 3,870 | 3,820 | 3,860 | 8,300 | 482.50 |
| 1997-04-01 | 4,080 | 4,080 | 3,850 | 3,850 | 5,400 | 481.25 |
| 1997-03-31 | 4,190 | 4,190 | 4,100 | 4,180 | 4,800 | 522.50 |
| 1997-03-28 | 4,260 | 4,260 | 4,050 | 4,170 | 8,500 | 521.25 |
| 1997-03-27 | 4,310 | 4,310 | 4,200 | 4,220 | 9,000 | 527.50 |
| 1997-03-26 | 4,270 | 4,300 | 4,270 | 4,300 | 17,500 | 537.50 |
| 1997-03-25 | 4,970 | 5,100 | 4,930 | 5,060 | 38,800 | 506 |
| 1997-03-24 | 4,850 | 4,940 | 4,850 | 4,930 | 18,400 | 493 |
| 1997-03-21 | 4,800 | 4,850 | 4,770 | 4,850 | 17,700 | 485 |
| 1997-03-19 | 4,800 | 4,860 | 4,720 | 4,800 | 24,700 | 480 |
| 1997-03-18 | 4,920 | 4,920 | 4,800 | 4,800 | 24,500 | 480 |
| 1997-03-17 | 4,830 | 4,950 | 4,830 | 4,940 | 23,700 | 494 |
| 1997-03-14 | 4,850 | 4,880 | 4,800 | 4,820 | 12,700 | 482 |
| 1997-03-13 | 5,090 | 5,090 | 4,900 | 4,900 | 38,200 | 490 |
| 1997-03-12 | 5,130 | 5,170 | 5,010 | 5,100 | 35,800 | 510 |
| 1997-03-11 | 5,120 | 5,190 | 5,050 | 5,110 | 288,100 | 511 |
| 1997-03-10 | 5,000 | 5,100 | 4,950 | 5,050 | 13,900 | 505 |
| 1997-03-07 | 5,030 | 5,050 | 4,990 | 5,000 | 19,600 | 500 |
| 1997-03-06 | 5,100 | 5,100 | 5,000 | 5,030 | 29,400 | 503 |
| 1997-03-05 | 5,300 | 5,300 | 5,010 | 5,100 | 17,500 | 510 |
| 1997-03-04 | 5,380 | 5,380 | 5,200 | 5,200 | 15,000 | 520 |
| 1997-03-03 | 5,550 | 5,550 | 5,330 | 5,370 | 14,200 | 537 |
| 1997-02-28 | 5,740 | 5,740 | 5,550 | 5,560 | 18,600 | 556 |
| 1997-02-27 | 5,660 | 5,790 | 5,650 | 5,700 | 13,200 | 570 |
| 1997-02-26 | 5,600 | 5,780 | 5,570 | 5,660 | 31,600 | 566 |
| 1997-02-25 | 5,450 | 5,690 | 5,400 | 5,570 | 64,900 | 557 |
| 1997-02-24 | 5,500 | 5,500 | 5,200 | 5,470 | 36,700 | 547 |
| 1997-02-21 | 6,100 | 6,100 | 6,010 | 6,050 | 16,900 | 605 |
| 1997-02-20 | 6,050 | 6,150 | 6,050 | 6,150 | 10,100 | 615 |
| 1997-02-19 | 6,100 | 6,140 | 6,000 | 6,050 | 21,800 | 605 |
| 1997-02-18 | 6,100 | 6,190 | 6,080 | 6,080 | 9,500 | 608 |
| 1997-02-17 | 6,100 | 6,200 | 6,050 | 6,050 | 15,500 | 605 |
| 1997-02-14 | 6,150 | 6,200 | 6,100 | 6,100 | 26,300 | 610 |
| 1997-02-13 | 6,430 | 6,550 | 6,150 | 6,250 | 30,000 | 625 |
| 1997-02-12 | 6,500 | 6,540 | 6,350 | 6,350 | 10,400 | 635 |
| 1997-02-10 | 6,490 | 6,600 | 6,300 | 6,550 | 11,400 | 655 |
| 1997-02-07 | 6,800 | 6,810 | 6,490 | 6,490 | 9,900 | 649 |
| 1997-02-06 | 7,300 | 7,300 | 6,900 | 6,900 | 4,400 | 690 |
| 1997-02-05 | 7,400 | 7,400 | 7,200 | 7,200 | 10,000 | 720 |
| 1997-02-04 | 7,550 | 7,770 | 7,190 | 7,300 | 45,700 | 730 |
| 1997-02-03 | 6,400 | 7,300 | 6,400 | 7,300 | 56,500 | 730 |
| 1997-01-31 | 6,110 | 6,360 | 6,110 | 6,300 | 9,000 | 630 |
| 1997-01-30 | 6,250 | 6,250 | 6,100 | 6,100 | 8,300 | 610 |
| 1997-01-29 | 6,300 | 6,300 | 6,150 | 6,240 | 12,900 | 624 |
| 1997-01-28 | 6,200 | 6,360 | 6,200 | 6,360 | 6,700 | 636 |
| 1997-01-27 | 6,230 | 6,400 | 6,160 | 6,390 | 8,900 | 639 |
| 1997-01-24 | 6,250 | 6,300 | 6,200 | 6,250 | 11,600 | 625 |
| 1997-01-23 | 6,350 | 6,350 | 6,300 | 6,300 | 5,100 | 630 |
| 1997-01-22 | 6,290 | 6,350 | 6,110 | 6,350 | 4,900 | 635 |
| 1997-01-21 | 6,300 | 6,300 | 6,200 | 6,300 | 3,000 | 630 |
| 1997-01-20 | 6,300 | 6,300 | 6,100 | 6,300 | 15,200 | 630 |
| 1997-01-17 | 6,260 | 6,380 | 6,250 | 6,300 | 3,700 | 630 |
| 1997-01-16 | 6,300 | 6,310 | 6,150 | 6,250 | 11,500 | 625 |
| 1997-01-14 | 6,380 | 6,380 | 6,200 | 6,310 | 3,000 | 631 |
| 1997-01-13 | 6,100 | 6,400 | 6,100 | 6,390 | 13,500 | 639 |
| 1997-01-10 | 6,100 | 6,200 | 6,000 | 6,100 | 16,300 | 610 |
| 1997-01-09 | 6,680 | 6,680 | 6,000 | 6,100 | 11,100 | 610 |
| 1997-01-08 | 6,850 | 6,890 | 6,650 | 6,700 | 17,600 | 670 |
| 1997-01-07 | 7,070 | 7,100 | 6,900 | 6,900 | 5,900 | 690 |
| 1997-01-06 | 7,100 | 7,100 | 7,050 | 7,060 | 900 | 706 |
分割・併合履歴 ： [2023-03-30]1株→2株 [2006-06-27]1株→2株 [2004-03-26]1株→2株 [1997-03-26]1株→1.25株
