8035 東京エレクトロン(株) 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 | 4,070 | 4,210 | 4,070 | 4,180 | 292,000 | 1,393.33 |
| 1997-12-29 | 4,100 | 4,100 | 3,920 | 3,970 | 707,000 | 1,323.33 |
| 1997-12-26 | 4,410 | 4,410 | 4,100 | 4,200 | 481,000 | 1,400 |
| 1997-12-25 | 4,600 | 4,700 | 4,350 | 4,390 | 748,000 | 1,463.33 |
| 1997-12-24 | 4,490 | 4,600 | 4,440 | 4,600 | 316,000 | 1,533.33 |
| 1997-12-22 | 4,400 | 4,500 | 4,350 | 4,440 | 827,000 | 1,480 |
| 1997-12-19 | 4,450 | 4,460 | 4,270 | 4,400 | 722,000 | 1,466.67 |
| 1997-12-18 | 4,850 | 4,850 | 4,650 | 4,690 | 503,000 | 1,563.33 |
| 1997-12-17 | 4,780 | 5,060 | 4,720 | 4,870 | 852,000 | 1,623.33 |
| 1997-12-16 | 4,810 | 4,870 | 4,750 | 4,750 | 579,000 | 1,583.33 |
| 1997-12-15 | 4,690 | 4,830 | 4,690 | 4,720 | 732,000 | 1,573.33 |
| 1997-12-12 | 4,910 | 4,930 | 4,640 | 4,840 | 1,789,000 | 1,613.33 |
| 1997-12-11 | 5,500 | 5,530 | 5,370 | 5,410 | 449,000 | 1,803.33 |
| 1997-12-10 | 5,800 | 5,880 | 5,670 | 5,700 | 603,000 | 1,900 |
| 1997-12-09 | 5,510 | 5,790 | 5,480 | 5,740 | 600,000 | 1,913.33 |
| 1997-12-08 | 5,320 | 5,420 | 5,250 | 5,310 | 539,000 | 1,770 |
| 1997-12-05 | 5,200 | 5,250 | 5,130 | 5,250 | 407,000 | 1,750 |
| 1997-12-04 | 5,170 | 5,230 | 5,050 | 5,050 | 244,000 | 1,683.33 |
| 1997-12-03 | 5,110 | 5,200 | 5,040 | 5,150 | 692,000 | 1,716.67 |
| 1997-12-02 | 5,300 | 5,320 | 5,170 | 5,270 | 557,000 | 1,756.67 |
| 1997-12-01 | 4,800 | 5,100 | 4,780 | 4,900 | 838,000 | 1,633.33 |
| 1997-11-28 | 5,350 | 5,370 | 4,840 | 4,890 | 1,507,000 | 1,630 |
| 1997-11-27 | 5,820 | 5,930 | 5,460 | 5,550 | 929,000 | 1,850 |
| 1997-11-26 | 6,080 | 6,200 | 5,920 | 5,920 | 323,000 | 1,973.33 |
| 1997-11-25 | 5,800 | 5,990 | 5,800 | 5,940 | 487,000 | 1,980 |
| 1997-11-21 | 6,200 | 6,340 | 6,100 | 6,290 | 483,000 | 2,096.67 |
| 1997-11-20 | 5,850 | 6,280 | 5,850 | 5,960 | 446,000 | 1,986.67 |
| 1997-11-19 | 6,050 | 6,050 | 5,750 | 5,830 | 645,000 | 1,943.33 |
| 1997-11-18 | 6,140 | 6,380 | 6,090 | 6,280 | 730,000 | 2,093.33 |
| 1997-11-17 | 5,890 | 6,300 | 5,850 | 6,130 | 611,000 | 2,043.33 |
| 1997-11-14 | 5,420 | 5,700 | 5,420 | 5,690 | 653,000 | 1,896.67 |
| 1997-11-13 | 5,700 | 5,790 | 5,590 | 5,620 | 1,734,000 | 1,873.33 |
| 1997-11-12 | 6,150 | 6,150 | 5,950 | 5,980 | 404,000 | 1,993.33 |
| 1997-11-11 | 6,050 | 6,320 | 6,000 | 6,170 | 749,000 | 2,056.67 |
| 1997-11-10 | 6,270 | 6,370 | 6,050 | 6,090 | 855,000 | 2,030 |
| 1997-11-07 | 6,530 | 6,580 | 6,400 | 6,570 | 724,000 | 2,190 |
| 1997-11-06 | 6,650 | 6,830 | 6,590 | 6,830 | 703,000 | 2,276.67 |
| 1997-11-05 | 6,370 | 6,650 | 6,300 | 6,650 | 419,000 | 2,216.67 |
| 1997-11-04 | 6,300 | 6,370 | 6,250 | 6,300 | 731,000 | 2,100 |
| 1997-10-31 | 6,050 | 6,110 | 5,920 | 6,000 | 1,348,000 | 2,000 |
| 1997-10-30 | 6,390 | 6,490 | 6,100 | 6,250 | 659,000 | 2,083.33 |
| 1997-10-29 | 6,630 | 6,690 | 6,530 | 6,590 | 1,031,000 | 2,196.67 |
| 1997-10-28 | 6,030 | 6,130 | 5,990 | 6,030 | 1,159,000 | 2,010 |
| 1997-10-27 | 6,800 | 6,810 | 6,500 | 6,530 | 1,351,000 | 2,176.67 |
| 1997-10-24 | 7,260 | 7,400 | 7,080 | 7,400 | 1,074,000 | 2,466.67 |
| 1997-10-23 | 7,650 | 7,670 | 7,500 | 7,560 | 658,000 | 2,520 |
| 1997-10-22 | 7,670 | 7,710 | 7,560 | 7,580 | 758,000 | 2,526.67 |
| 1997-10-21 | 7,570 | 7,610 | 7,370 | 7,370 | 1,441,000 | 2,456.67 |
| 1997-10-20 | 8,060 | 8,100 | 7,460 | 7,670 | 1,278,000 | 2,556.67 |
| 1997-10-17 | 8,470 | 8,530 | 8,320 | 8,360 | 1,103,000 | 2,786.67 |
| 1997-10-16 | 8,300 | 8,670 | 8,300 | 8,670 | 789,000 | 2,890 |
| 1997-10-15 | 8,270 | 8,330 | 8,200 | 8,310 | 638,000 | 2,770 |
| 1997-10-14 | 8,210 | 8,350 | 8,020 | 8,270 | 916,000 | 2,756.67 |
| 1997-10-13 | 8,300 | 8,340 | 8,240 | 8,280 | 513,000 | 2,760 |
| 1997-10-09 | 8,310 | 8,470 | 8,290 | 8,360 | 808,000 | 2,786.67 |
| 1997-10-08 | 8,230 | 8,450 | 8,220 | 8,380 | 1,374,000 | 2,793.33 |
| 1997-10-07 | 8,130 | 8,270 | 8,060 | 8,130 | 864,000 | 2,710 |
| 1997-10-06 | 8,040 | 8,150 | 8,010 | 8,030 | 882,000 | 2,676.67 |
| 1997-10-03 | 7,750 | 8,090 | 7,740 | 8,070 | 1,194,000 | 2,690 |
| 1997-10-02 | 7,780 | 7,950 | 7,670 | 7,800 | 1,385,000 | 2,600 |
| 1997-10-01 | 7,340 | 7,780 | 7,280 | 7,780 | 1,024,000 | 2,593.33 |
| 1997-09-30 | 7,300 | 7,430 | 7,300 | 7,370 | 428,000 | 2,456.67 |
| 1997-09-29 | 7,270 | 7,300 | 7,150 | 7,250 | 394,000 | 2,416.67 |
| 1997-09-26 | 7,520 | 7,540 | 7,350 | 7,370 | 339,000 | 2,456.67 |
| 1997-09-25 | 7,590 | 7,650 | 7,450 | 7,510 | 506,000 | 2,503.33 |
| 1997-09-24 | 7,420 | 7,560 | 7,400 | 7,560 | 1,006,000 | 2,520 |
| 1997-09-22 | 7,260 | 7,380 | 7,230 | 7,320 | 4,873,000 | 2,440 |
| 1997-09-19 | 7,090 | 7,380 | 7,060 | 7,260 | 4,957,000 | 2,420 |
| 1997-09-18 | 6,890 | 7,080 | 6,860 | 7,060 | 364,000 | 2,353.33 |
| 1997-09-17 | 7,020 | 7,070 | 6,860 | 6,890 | 464,000 | 2,296.67 |
| 1997-09-16 | 6,880 | 6,960 | 6,800 | 6,920 | 437,000 | 2,306.67 |
| 1997-09-12 | 6,850 | 6,900 | 6,800 | 6,880 | 908,000 | 2,293.33 |
| 1997-09-11 | 6,890 | 6,900 | 6,800 | 6,850 | 656,000 | 2,283.33 |
| 1997-09-10 | 6,810 | 6,970 | 6,800 | 6,960 | 659,000 | 2,320 |
| 1997-09-09 | 6,830 | 6,910 | 6,750 | 6,790 | 418,000 | 2,263.33 |
| 1997-09-08 | 6,780 | 6,900 | 6,770 | 6,830 | 745,000 | 2,276.67 |
| 1997-09-05 | 6,750 | 6,910 | 6,750 | 6,790 | 625,000 | 2,263.33 |
| 1997-09-04 | 7,050 | 7,050 | 6,790 | 6,850 | 1,929,000 | 2,283.33 |
| 1997-09-03 | 6,940 | 7,240 | 6,940 | 7,000 | 2,745,000 | 2,333.33 |
| 1997-09-02 | 6,230 | 6,400 | 6,120 | 6,360 | 1,179,000 | 2,120 |
| 1997-09-01 | 6,460 | 6,480 | 6,290 | 6,330 | 410,000 | 2,110 |
| 1997-08-29 | 6,580 | 6,580 | 6,440 | 6,550 | 915,000 | 2,183.33 |
| 1997-08-28 | 6,800 | 6,870 | 6,700 | 6,740 | 820,000 | 2,246.67 |
| 1997-08-27 | 6,830 | 6,980 | 6,790 | 6,800 | 908,000 | 2,266.67 |
| 1997-08-26 | 6,750 | 6,960 | 6,630 | 6,820 | 990,000 | 2,273.33 |
| 1997-08-25 | 6,800 | 6,850 | 6,700 | 6,810 | 604,000 | 2,270 |
| 1997-08-22 | 7,240 | 7,250 | 7,070 | 7,100 | 605,000 | 2,366.67 |
| 1997-08-21 | 7,440 | 7,580 | 7,250 | 7,440 | 647,000 | 2,480 |
| 1997-08-20 | 7,360 | 7,450 | 7,210 | 7,340 | 751,000 | 2,446.67 |
| 1997-08-19 | 7,750 | 7,760 | 7,310 | 7,410 | 2,315,000 | 2,470 |
| 1997-08-18 | 7,680 | 7,780 | 7,600 | 7,650 | 2,118,000 | 2,550 |
| 1997-08-15 | 7,750 | 8,000 | 7,700 | 7,980 | 1,582,000 | 2,660 |
| 1997-08-14 | 7,430 | 7,750 | 7,430 | 7,650 | 1,788,000 | 2,550 |
| 1997-08-13 | 7,140 | 7,320 | 7,110 | 7,320 | 468,000 | 2,440 |
| 1997-08-12 | 7,290 | 7,320 | 7,030 | 7,190 | 493,000 | 2,396.67 |
| 1997-08-11 | 7,340 | 7,400 | 7,250 | 7,250 | 490,000 | 2,416.67 |
| 1997-08-08 | 7,270 | 7,540 | 7,270 | 7,540 | 879,000 | 2,513.33 |
| 1997-08-07 | 7,300 | 7,460 | 7,270 | 7,370 | 731,000 | 2,456.67 |
| 1997-08-06 | 7,080 | 7,300 | 7,020 | 7,300 | 553,000 | 2,433.33 |
| 1997-08-05 | 7,200 | 7,250 | 7,000 | 7,040 | 623,000 | 2,346.67 |
| 1997-08-04 | 7,250 | 7,340 | 7,100 | 7,300 | 597,000 | 2,433.33 |
| 1997-08-01 | 7,350 | 7,350 | 7,160 | 7,350 | 632,000 | 2,450 |
| 1997-07-31 | 7,380 | 7,450 | 7,270 | 7,320 | 615,000 | 2,440 |
| 1997-07-30 | 7,200 | 7,450 | 7,170 | 7,400 | 770,000 | 2,466.67 |
| 1997-07-29 | 7,350 | 7,350 | 7,190 | 7,300 | 769,000 | 2,433.33 |
| 1997-07-28 | 6,990 | 7,150 | 6,910 | 7,150 | 788,000 | 2,383.33 |
| 1997-07-25 | 6,950 | 7,080 | 6,850 | 6,980 | 909,000 | 2,326.67 |
| 1997-07-24 | 6,760 | 6,890 | 6,760 | 6,850 | 829,000 | 2,283.33 |
| 1997-07-23 | 7,010 | 7,020 | 6,750 | 6,840 | 1,375,000 | 2,280 |
| 1997-07-22 | 7,110 | 7,150 | 6,780 | 6,820 | 1,244,000 | 2,273.33 |
| 1997-07-18 | 7,400 | 7,510 | 7,150 | 7,310 | 1,698,000 | 2,436.67 |
| 1997-07-17 | 7,300 | 7,630 | 7,300 | 7,450 | 3,657,000 | 2,483.33 |
| 1997-07-16 | 6,850 | 7,290 | 6,800 | 7,210 | 2,246,000 | 2,403.33 |
| 1997-07-15 | 6,500 | 6,780 | 6,480 | 6,650 | 2,655,000 | 2,216.67 |
| 1997-07-14 | 6,310 | 6,530 | 6,250 | 6,530 | 2,263,000 | 2,176.67 |
| 1997-07-11 | 5,980 | 6,170 | 5,890 | 6,130 | 2,097,000 | 2,043.33 |
| 1997-07-10 | 5,700 | 5,890 | 5,700 | 5,880 | 929,000 | 1,960 |
| 1997-07-09 | 5,480 | 5,650 | 5,470 | 5,620 | 657,000 | 1,873.33 |
| 1997-07-08 | 5,310 | 5,450 | 5,310 | 5,450 | 333,000 | 1,816.67 |
| 1997-07-07 | 5,400 | 5,410 | 5,330 | 5,370 | 546,000 | 1,790 |
| 1997-07-04 | 5,430 | 5,440 | 5,400 | 5,420 | 672,000 | 1,806.67 |
| 1997-07-03 | 5,500 | 5,500 | 5,350 | 5,410 | 710,000 | 1,803.33 |
| 1997-07-02 | 5,590 | 5,590 | 5,510 | 5,520 | 344,000 | 1,840 |
| 1997-07-01 | 5,500 | 5,610 | 5,470 | 5,570 | 696,000 | 1,856.67 |
| 1997-06-30 | 5,520 | 5,550 | 5,460 | 5,480 | 556,000 | 1,826.67 |
| 1997-06-27 | 5,580 | 5,630 | 5,460 | 5,540 | 600,000 | 1,846.67 |
| 1997-06-26 | 5,700 | 5,740 | 5,680 | 5,680 | 222,000 | 1,893.33 |
| 1997-06-25 | 5,640 | 5,750 | 5,640 | 5,700 | 462,000 | 1,900 |
| 1997-06-24 | 5,670 | 5,670 | 5,610 | 5,650 | 691,000 | 1,883.33 |
| 1997-06-23 | 5,690 | 5,730 | 5,620 | 5,680 | 532,000 | 1,893.33 |
| 1997-06-20 | 5,760 | 5,820 | 5,710 | 5,750 | 558,000 | 1,916.67 |
| 1997-06-19 | 5,900 | 5,970 | 5,840 | 5,860 | 741,000 | 1,953.33 |
| 1997-06-18 | 5,850 | 5,930 | 5,810 | 5,860 | 671,000 | 1,953.33 |
| 1997-06-17 | 5,800 | 5,850 | 5,760 | 5,790 | 615,000 | 1,930 |
| 1997-06-16 | 5,610 | 5,800 | 5,610 | 5,800 | 389,000 | 1,933.33 |
| 1997-06-13 | 5,710 | 5,760 | 5,610 | 5,660 | 667,000 | 1,886.67 |
| 1997-06-12 | 5,590 | 5,670 | 5,590 | 5,650 | 770,000 | 1,883.33 |
| 1997-06-11 | 5,460 | 5,610 | 5,460 | 5,520 | 908,000 | 1,840 |
| 1997-06-10 | 5,360 | 5,600 | 5,360 | 5,480 | 1,005,000 | 1,826.67 |
| 1997-06-09 | 5,360 | 5,540 | 5,350 | 5,460 | 408,000 | 1,820 |
| 1997-06-06 | 5,570 | 5,590 | 5,410 | 5,460 | 1,092,000 | 1,820 |
| 1997-06-05 | 5,800 | 5,850 | 5,670 | 5,670 | 568,000 | 1,890 |
| 1997-06-04 | 5,610 | 6,030 | 5,610 | 5,820 | 1,277,000 | 1,940 |
| 1997-06-03 | 5,750 | 5,850 | 5,710 | 5,710 | 422,000 | 1,903.33 |
| 1997-06-02 | 5,680 | 5,800 | 5,680 | 5,750 | 770,000 | 1,916.67 |
| 1997-05-30 | 5,710 | 6,030 | 5,620 | 5,870 | 1,978,000 | 1,956.67 |
| 1997-05-29 | 5,310 | 5,750 | 5,300 | 5,710 | 2,503,000 | 1,903.33 |
| 1997-05-28 | 5,150 | 5,230 | 5,110 | 5,220 | 2,130,000 | 1,740 |
| 1997-05-27 | 4,980 | 5,140 | 4,980 | 5,050 | 1,384,000 | 1,683.33 |
| 1997-05-26 | 4,850 | 5,020 | 4,850 | 5,000 | 468,000 | 1,666.67 |
| 1997-05-23 | 4,760 | 5,000 | 4,760 | 4,900 | 862,000 | 1,633.33 |
| 1997-05-22 | 4,680 | 4,810 | 4,560 | 4,810 | 590,000 | 1,603.33 |
| 1997-05-21 | 4,910 | 4,910 | 4,680 | 4,680 | 459,000 | 1,560 |
| 1997-05-20 | 4,900 | 4,970 | 4,890 | 4,890 | 241,000 | 1,630 |
| 1997-05-19 | 5,050 | 5,050 | 4,930 | 4,930 | 505,000 | 1,643.33 |
| 1997-05-16 | 5,000 | 5,080 | 5,000 | 5,060 | 665,000 | 1,686.67 |
| 1997-05-15 | 5,060 | 5,060 | 4,930 | 5,000 | 729,000 | 1,666.67 |
| 1997-05-14 | 5,020 | 5,090 | 5,010 | 5,070 | 823,000 | 1,690 |
| 1997-05-13 | 4,890 | 5,040 | 4,890 | 5,000 | 784,000 | 1,666.67 |
| 1997-05-12 | 4,790 | 4,870 | 4,780 | 4,850 | 848,000 | 1,616.67 |
| 1997-05-09 | 5,040 | 5,040 | 4,930 | 4,940 | 839,000 | 1,646.67 |
| 1997-05-08 | 5,100 | 5,140 | 5,000 | 5,000 | 1,457,000 | 1,666.67 |
| 1997-05-07 | 5,030 | 5,180 | 5,030 | 5,070 | 1,782,000 | 1,690 |
| 1997-05-06 | 4,980 | 5,070 | 4,970 | 5,040 | 1,689,000 | 1,680 |
| 1997-05-02 | 4,870 | 4,890 | 4,770 | 4,810 | 1,215,000 | 1,603.33 |
| 1997-05-01 | 4,910 | 4,930 | 4,830 | 4,880 | 1,110,000 | 1,626.67 |
| 1997-04-30 | 4,900 | 4,930 | 4,870 | 4,900 | 557,000 | 1,633.33 |
| 1997-04-28 | 4,790 | 4,850 | 4,790 | 4,840 | 524,000 | 1,613.33 |
| 1997-04-25 | 4,730 | 4,820 | 4,730 | 4,800 | 665,000 | 1,600 |
| 1997-04-24 | 4,790 | 4,880 | 4,710 | 4,780 | 1,635,000 | 1,593.33 |
| 1997-04-23 | 4,600 | 4,820 | 4,600 | 4,790 | 2,123,000 | 1,596.67 |
| 1997-04-22 | 4,540 | 4,560 | 4,500 | 4,550 | 525,000 | 1,516.67 |
| 1997-04-21 | 4,530 | 4,550 | 4,500 | 4,540 | 467,000 | 1,513.33 |
| 1997-04-18 | 4,490 | 4,540 | 4,470 | 4,540 | 735,000 | 1,513.33 |
| 1997-04-17 | 4,500 | 4,530 | 4,460 | 4,490 | 1,062,000 | 1,496.67 |
| 1997-04-16 | 4,580 | 4,590 | 4,490 | 4,500 | 707,000 | 1,500 |
| 1997-04-15 | 4,530 | 4,600 | 4,480 | 4,600 | 709,000 | 1,533.33 |
| 1997-04-14 | 4,610 | 4,630 | 4,520 | 4,540 | 1,014,000 | 1,513.33 |
| 1997-04-11 | 4,660 | 4,690 | 4,630 | 4,660 | 925,000 | 1,553.33 |
| 1997-04-10 | 4,740 | 4,750 | 4,690 | 4,710 | 974,000 | 1,570 |
| 1997-04-09 | 4,740 | 4,770 | 4,710 | 4,740 | 1,558,000 | 1,580 |
| 1997-04-08 | 4,600 | 4,770 | 4,590 | 4,770 | 1,562,000 | 1,590 |
| 1997-04-07 | 4,630 | 4,630 | 4,570 | 4,600 | 2,043,000 | 1,533.33 |
| 1997-04-04 | 4,530 | 4,630 | 4,520 | 4,600 | 3,256,000 | 1,533.33 |
| 1997-04-03 | 4,330 | 4,420 | 4,320 | 4,380 | 1,738,000 | 1,460 |
| 1997-04-02 | 4,200 | 4,330 | 4,190 | 4,290 | 2,437,000 | 1,430 |
| 1997-04-01 | 4,080 | 4,200 | 4,050 | 4,170 | 1,809,000 | 1,390 |
| 1997-03-31 | 4,100 | 4,130 | 4,090 | 4,100 | 458,000 | 1,366.67 |
| 1997-03-28 | 4,060 | 4,140 | 4,040 | 4,100 | 914,000 | 1,366.67 |
| 1997-03-27 | 4,000 | 4,100 | 4,000 | 4,060 | 1,578,000 | 1,353.33 |
| 1997-03-26 | 3,840 | 4,000 | 3,810 | 3,950 | 632,000 | 1,316.67 |
| 1997-03-25 | 4,130 | 4,240 | 4,120 | 4,180 | 1,085,000 | 1,266.67 |
| 1997-03-24 | 4,090 | 4,100 | 4,050 | 4,080 | 694,000 | 1,236.36 |
| 1997-03-21 | 4,070 | 4,090 | 4,050 | 4,080 | 370,000 | 1,236.36 |
| 1997-03-19 | 4,100 | 4,120 | 4,050 | 4,070 | 1,826,000 | 1,233.33 |
| 1997-03-18 | 4,090 | 4,120 | 4,080 | 4,090 | 3,133,000 | 1,239.39 |
| 1997-03-17 | 4,150 | 4,150 | 4,070 | 4,080 | 2,530,000 | 1,236.36 |
| 1997-03-14 | 4,190 | 4,230 | 4,190 | 4,200 | 611,000 | 1,272.73 |
| 1997-03-13 | 4,250 | 4,250 | 4,200 | 4,240 | 1,257,000 | 1,284.85 |
| 1997-03-12 | 4,360 | 4,370 | 4,260 | 4,260 | 1,405,000 | 1,290.91 |
| 1997-03-11 | 4,320 | 4,370 | 4,300 | 4,340 | 556,000 | 1,315.15 |
| 1997-03-10 | 4,280 | 4,310 | 4,270 | 4,300 | 338,000 | 1,303.03 |
| 1997-03-07 | 4,290 | 4,320 | 4,270 | 4,300 | 936,000 | 1,303.03 |
| 1997-03-06 | 4,340 | 4,340 | 4,260 | 4,270 | 1,452,000 | 1,293.94 |
| 1997-03-05 | 4,340 | 4,370 | 4,310 | 4,320 | 1,183,000 | 1,309.09 |
| 1997-03-04 | 4,290 | 4,330 | 4,270 | 4,290 | 1,052,000 | 1,300 |
| 1997-03-03 | 4,220 | 4,280 | 4,200 | 4,260 | 880,000 | 1,290.91 |
| 1997-02-28 | 4,250 | 4,280 | 4,220 | 4,220 | 1,129,000 | 1,278.79 |
| 1997-02-27 | 4,120 | 4,260 | 4,090 | 4,240 | 824,000 | 1,284.85 |
| 1997-02-26 | 4,100 | 4,160 | 4,090 | 4,090 | 1,379,000 | 1,239.39 |
| 1997-02-25 | 3,990 | 4,090 | 3,950 | 4,050 | 1,987,000 | 1,227.27 |
| 1997-02-24 | 4,060 | 4,060 | 3,960 | 4,000 | 1,054,000 | 1,212.12 |
| 1997-02-21 | 4,090 | 4,140 | 4,030 | 4,110 | 1,739,000 | 1,245.45 |
| 1997-02-20 | 4,250 | 4,280 | 4,160 | 4,190 | 1,186,000 | 1,269.70 |
| 1997-02-19 | 4,250 | 4,280 | 4,170 | 4,280 | 1,163,000 | 1,296.97 |
| 1997-02-18 | 4,390 | 4,390 | 4,250 | 4,250 | 1,395,000 | 1,287.88 |
| 1997-02-17 | 4,560 | 4,620 | 4,490 | 4,490 | 1,961,000 | 1,360.61 |
| 1997-02-14 | 4,430 | 4,580 | 4,410 | 4,530 | 3,618,000 | 1,372.73 |
| 1997-02-13 | 4,360 | 4,470 | 4,360 | 4,390 | 4,549,000 | 1,330.30 |
| 1997-02-12 | 4,110 | 4,290 | 4,110 | 4,260 | 2,478,000 | 1,290.91 |
| 1997-02-10 | 4,030 | 4,140 | 4,030 | 4,110 | 547,000 | 1,245.45 |
| 1997-02-07 | 4,080 | 4,090 | 4,040 | 4,070 | 575,000 | 1,233.33 |
| 1997-02-06 | 4,050 | 4,090 | 4,020 | 4,090 | 822,000 | 1,239.39 |
| 1997-02-05 | 4,040 | 4,070 | 3,990 | 4,030 | 1,241,000 | 1,221.21 |
| 1997-02-04 | 4,170 | 4,200 | 4,080 | 4,130 | 1,140,000 | 1,251.52 |
| 1997-02-03 | 4,320 | 4,320 | 4,160 | 4,170 | 830,000 | 1,263.64 |
| 1997-01-31 | 4,400 | 4,460 | 4,350 | 4,370 | 2,242,000 | 1,324.24 |
| 1997-01-30 | 4,270 | 4,340 | 4,260 | 4,300 | 1,738,000 | 1,303.03 |
| 1997-01-29 | 4,210 | 4,320 | 4,200 | 4,300 | 3,401,000 | 1,303.03 |
| 1997-01-28 | 4,000 | 4,200 | 3,960 | 4,160 | 2,050,000 | 1,260.61 |
| 1997-01-27 | 4,030 | 4,060 | 4,000 | 4,020 | 1,000,000 | 1,218.18 |
| 1997-01-24 | 4,010 | 4,120 | 4,010 | 4,080 | 2,482,000 | 1,236.36 |
| 1997-01-23 | 3,970 | 4,040 | 3,940 | 4,010 | 1,498,000 | 1,215.15 |
| 1997-01-22 | 3,940 | 3,990 | 3,900 | 3,980 | 1,412,000 | 1,206.06 |
| 1997-01-21 | 3,820 | 3,900 | 3,800 | 3,870 | 917,000 | 1,172.73 |
| 1997-01-20 | 3,870 | 3,910 | 3,810 | 3,830 | 1,205,000 | 1,160.61 |
| 1997-01-17 | 3,870 | 4,000 | 3,820 | 3,820 | 2,212,000 | 1,157.58 |
| 1997-01-16 | 3,770 | 3,890 | 3,760 | 3,880 | 2,564,000 | 1,175.76 |
| 1997-01-14 | 3,690 | 3,710 | 3,630 | 3,680 | 1,448,000 | 1,115.15 |
| 1997-01-13 | 3,710 | 3,770 | 3,690 | 3,760 | 1,619,000 | 1,139.39 |
| 1997-01-10 | 3,700 | 3,740 | 3,620 | 3,660 | 2,260,000 | 1,109.09 |
| 1997-01-09 | 3,640 | 3,700 | 3,620 | 3,620 | 2,730,000 | 1,096.97 |
| 1997-01-08 | 3,560 | 3,670 | 3,560 | 3,640 | 2,171,000 | 1,103.03 |
| 1997-01-07 | 3,570 | 3,610 | 3,530 | 3,530 | 943,000 | 1,069.70 |
| 1997-01-06 | 3,530 | 3,550 | 3,500 | 3,540 | 483,000 | 1,072.73 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
