8341 (株)七十七銀行 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 | 941 | 945 | 927 | 930 | 205,000 | 4,650 |
| 1997-12-29 | 935 | 935 | 926 | 931 | 134,000 | 4,655 |
| 1997-12-26 | 955 | 955 | 930 | 941 | 125,000 | 4,705 |
| 1997-12-25 | 937 | 951 | 937 | 949 | 292,000 | 4,745 |
| 1997-12-24 | 958 | 959 | 952 | 957 | 65,000 | 4,785 |
| 1997-12-22 | 961 | 961 | 950 | 961 | 250,000 | 4,805 |
| 1997-12-19 | 978 | 978 | 955 | 961 | 237,000 | 4,805 |
| 1997-12-18 | 990 | 995 | 985 | 990 | 450,000 | 4,950 |
| 1997-12-17 | 979 | 983 | 966 | 980 | 343,000 | 4,900 |
| 1997-12-16 | 975 | 975 | 960 | 969 | 287,000 | 4,845 |
| 1997-12-15 | 992 | 992 | 953 | 967 | 118,000 | 4,835 |
| 1997-12-12 | 1,010 | 1,020 | 990 | 992 | 545,000 | 4,960 |
| 1997-12-11 | 1,040 | 1,040 | 1,030 | 1,030 | 220,000 | 5,150 |
| 1997-12-10 | 1,040 | 1,070 | 1,040 | 1,040 | 893,000 | 5,200 |
| 1997-12-09 | 1,040 | 1,060 | 1,030 | 1,040 | 378,000 | 5,200 |
| 1997-12-08 | 1,050 | 1,060 | 1,040 | 1,040 | 106,000 | 5,200 |
| 1997-12-05 | 1,030 | 1,060 | 1,030 | 1,040 | 256,000 | 5,200 |
| 1997-12-04 | 1,020 | 1,030 | 1,020 | 1,030 | 348,000 | 5,150 |
| 1997-12-03 | 1,020 | 1,040 | 1,020 | 1,030 | 125,000 | 5,150 |
| 1997-12-02 | 999 | 1,030 | 999 | 1,030 | 97,000 | 5,150 |
| 1997-12-01 | 970 | 1,010 | 970 | 1,010 | 497,000 | 5,050 |
| 1997-11-28 | 991 | 1,020 | 990 | 1,000 | 297,000 | 5,000 |
| 1997-11-27 | 980 | 1,000 | 980 | 990 | 287,000 | 4,950 |
| 1997-11-26 | 1,030 | 1,030 | 999 | 1,000 | 339,000 | 5,000 |
| 1997-11-25 | 1,030 | 1,060 | 1,020 | 1,030 | 176,000 | 5,150 |
| 1997-11-21 | 1,040 | 1,060 | 1,040 | 1,050 | 67,000 | 5,250 |
| 1997-11-20 | 1,030 | 1,060 | 1,030 | 1,030 | 447,000 | 5,150 |
| 1997-11-19 | 1,050 | 1,060 | 1,020 | 1,020 | 421,000 | 5,100 |
| 1997-11-18 | 1,060 | 1,080 | 1,050 | 1,060 | 335,000 | 5,300 |
| 1997-11-17 | 1,050 | 1,130 | 1,040 | 1,070 | 291,000 | 5,350 |
| 1997-11-14 | 1,040 | 1,050 | 1,020 | 1,030 | 319,000 | 5,150 |
| 1997-11-13 | 1,040 | 1,040 | 1,020 | 1,030 | 231,000 | 5,150 |
| 1997-11-12 | 1,060 | 1,060 | 1,040 | 1,040 | 96,000 | 5,200 |
| 1997-11-11 | 1,050 | 1,080 | 1,050 | 1,060 | 323,000 | 5,300 |
| 1997-11-10 | 1,050 | 1,070 | 1,030 | 1,050 | 131,000 | 5,250 |
| 1997-11-07 | 1,090 | 1,100 | 1,070 | 1,070 | 178,000 | 5,350 |
| 1997-11-06 | 1,100 | 1,110 | 1,090 | 1,090 | 127,000 | 5,450 |
| 1997-11-05 | 1,130 | 1,130 | 1,090 | 1,100 | 138,000 | 5,500 |
| 1997-11-04 | 1,150 | 1,150 | 1,110 | 1,120 | 369,000 | 5,600 |
| 1997-10-31 | 1,140 | 1,150 | 1,120 | 1,140 | 223,000 | 5,700 |
| 1997-10-30 | 1,150 | 1,150 | 1,130 | 1,140 | 76,000 | 5,700 |
| 1997-10-29 | 1,150 | 1,160 | 1,120 | 1,150 | 222,000 | 5,750 |
| 1997-10-28 | 1,130 | 1,140 | 1,110 | 1,110 | 185,000 | 5,550 |
| 1997-10-27 | 1,150 | 1,170 | 1,130 | 1,150 | 252,000 | 5,750 |
| 1997-10-24 | 1,160 | 1,180 | 1,150 | 1,150 | 202,000 | 5,750 |
| 1997-10-23 | 1,180 | 1,180 | 1,160 | 1,160 | 163,000 | 5,800 |
| 1997-10-22 | 1,210 | 1,210 | 1,190 | 1,200 | 238,000 | 6,000 |
| 1997-10-21 | 1,230 | 1,230 | 1,220 | 1,230 | 79,000 | 6,150 |
| 1997-10-20 | 1,230 | 1,230 | 1,210 | 1,220 | 91,000 | 6,100 |
| 1997-10-17 | 1,230 | 1,240 | 1,230 | 1,240 | 74,000 | 6,200 |
| 1997-10-16 | 1,240 | 1,250 | 1,230 | 1,240 | 417,000 | 6,200 |
| 1997-10-15 | 1,230 | 1,240 | 1,220 | 1,240 | 249,000 | 6,200 |
| 1997-10-14 | 1,220 | 1,230 | 1,200 | 1,220 | 258,000 | 6,100 |
| 1997-10-13 | 1,210 | 1,230 | 1,200 | 1,220 | 549,000 | 6,100 |
| 1997-10-09 | 1,220 | 1,220 | 1,200 | 1,220 | 46,000 | 6,100 |
| 1997-10-08 | 1,230 | 1,230 | 1,220 | 1,220 | 65,000 | 6,100 |
| 1997-10-07 | 1,230 | 1,240 | 1,220 | 1,220 | 328,000 | 6,100 |
| 1997-10-06 | 1,240 | 1,240 | 1,230 | 1,230 | 74,000 | 6,150 |
| 1997-10-03 | 1,220 | 1,240 | 1,220 | 1,240 | 187,000 | 6,200 |
| 1997-10-02 | 1,240 | 1,240 | 1,220 | 1,220 | 238,000 | 6,100 |
| 1997-10-01 | 1,220 | 1,230 | 1,200 | 1,220 | 365,000 | 6,100 |
| 1997-09-30 | 1,190 | 1,230 | 1,190 | 1,230 | 311,000 | 6,150 |
| 1997-09-29 | 1,210 | 1,210 | 1,190 | 1,210 | 219,000 | 6,050 |
| 1997-09-26 | 1,210 | 1,220 | 1,190 | 1,200 | 342,000 | 6,000 |
| 1997-09-25 | 1,180 | 1,210 | 1,180 | 1,200 | 556,000 | 6,000 |
| 1997-09-24 | 1,150 | 1,180 | 1,140 | 1,180 | 367,000 | 5,900 |
| 1997-09-22 | 1,120 | 1,140 | 1,120 | 1,130 | 161,000 | 5,650 |
| 1997-09-19 | 1,090 | 1,130 | 1,090 | 1,120 | 329,000 | 5,600 |
| 1997-09-18 | 1,130 | 1,150 | 1,100 | 1,100 | 408,000 | 5,500 |
| 1997-09-17 | 1,200 | 1,200 | 1,150 | 1,170 | 209,000 | 5,850 |
| 1997-09-16 | 1,190 | 1,200 | 1,180 | 1,200 | 448,000 | 6,000 |
| 1997-09-12 | 1,180 | 1,180 | 1,150 | 1,180 | 306,000 | 5,900 |
| 1997-09-11 | 1,170 | 1,170 | 1,160 | 1,160 | 366,000 | 5,800 |
| 1997-09-10 | 1,190 | 1,190 | 1,160 | 1,160 | 182,000 | 5,800 |
| 1997-09-09 | 1,200 | 1,200 | 1,190 | 1,200 | 138,000 | 6,000 |
| 1997-09-08 | 1,220 | 1,220 | 1,200 | 1,210 | 325,000 | 6,050 |
| 1997-09-05 | 1,210 | 1,220 | 1,200 | 1,210 | 123,000 | 6,050 |
| 1997-09-04 | 1,210 | 1,220 | 1,210 | 1,220 | 168,000 | 6,100 |
| 1997-09-03 | 1,220 | 1,230 | 1,210 | 1,230 | 251,000 | 6,150 |
| 1997-09-02 | 1,230 | 1,230 | 1,210 | 1,220 | 190,000 | 6,100 |
| 1997-09-01 | 1,250 | 1,250 | 1,240 | 1,240 | 183,000 | 6,200 |
| 1997-08-29 | 1,260 | 1,270 | 1,250 | 1,260 | 186,000 | 6,300 |
| 1997-08-28 | 1,270 | 1,270 | 1,260 | 1,270 | 111,000 | 6,350 |
| 1997-08-27 | 1,280 | 1,280 | 1,260 | 1,280 | 336,000 | 6,400 |
| 1997-08-26 | 1,270 | 1,300 | 1,270 | 1,290 | 440,000 | 6,450 |
| 1997-08-25 | 1,260 | 1,270 | 1,260 | 1,270 | 276,000 | 6,350 |
| 1997-08-22 | 1,280 | 1,290 | 1,260 | 1,260 | 285,000 | 6,300 |
| 1997-08-21 | 1,290 | 1,310 | 1,280 | 1,290 | 439,000 | 6,450 |
| 1997-08-20 | 1,280 | 1,290 | 1,270 | 1,280 | 83,000 | 6,400 |
| 1997-08-19 | 1,280 | 1,290 | 1,270 | 1,280 | 137,000 | 6,400 |
| 1997-08-18 | 1,270 | 1,290 | 1,260 | 1,280 | 248,000 | 6,400 |
| 1997-08-15 | 1,280 | 1,290 | 1,260 | 1,270 | 241,000 | 6,350 |
| 1997-08-14 | 1,270 | 1,290 | 1,270 | 1,270 | 624,000 | 6,350 |
| 1997-08-13 | 1,250 | 1,290 | 1,250 | 1,270 | 1,352,000 | 6,350 |
| 1997-08-12 | 1,170 | 1,230 | 1,170 | 1,220 | 448,000 | 6,100 |
| 1997-08-11 | 1,180 | 1,190 | 1,180 | 1,180 | 119,000 | 5,900 |
| 1997-08-08 | 1,200 | 1,200 | 1,190 | 1,190 | 84,000 | 5,950 |
| 1997-08-07 | 1,210 | 1,210 | 1,190 | 1,190 | 185,000 | 5,950 |
| 1997-08-06 | 1,160 | 1,220 | 1,160 | 1,210 | 700,000 | 6,050 |
| 1997-08-05 | 1,150 | 1,170 | 1,140 | 1,160 | 268,000 | 5,800 |
| 1997-08-04 | 1,160 | 1,160 | 1,150 | 1,160 | 513,000 | 5,800 |
| 1997-08-01 | 1,150 | 1,160 | 1,140 | 1,150 | 279,000 | 5,750 |
| 1997-07-31 | 1,130 | 1,150 | 1,120 | 1,150 | 325,000 | 5,750 |
| 1997-07-30 | 1,140 | 1,140 | 1,130 | 1,130 | 54,000 | 5,650 |
| 1997-07-29 | 1,160 | 1,160 | 1,130 | 1,130 | 243,000 | 5,650 |
| 1997-07-28 | 1,140 | 1,160 | 1,140 | 1,140 | 210,000 | 5,700 |
| 1997-07-25 | 1,130 | 1,140 | 1,130 | 1,140 | 178,000 | 5,700 |
| 1997-07-24 | 1,120 | 1,130 | 1,110 | 1,120 | 191,000 | 5,600 |
| 1997-07-23 | 1,130 | 1,130 | 1,120 | 1,120 | 106,000 | 5,600 |
| 1997-07-22 | 1,100 | 1,130 | 1,090 | 1,120 | 438,000 | 5,600 |
| 1997-07-18 | 1,110 | 1,110 | 1,090 | 1,090 | 207,000 | 5,450 |
| 1997-07-17 | 1,100 | 1,110 | 1,090 | 1,110 | 200,000 | 5,550 |
| 1997-07-16 | 1,100 | 1,110 | 1,080 | 1,090 | 626,000 | 5,450 |
| 1997-07-15 | 1,070 | 1,110 | 1,050 | 1,110 | 361,000 | 5,550 |
| 1997-07-14 | 1,060 | 1,060 | 1,050 | 1,060 | 57,000 | 5,300 |
| 1997-07-11 | 1,050 | 1,060 | 1,040 | 1,050 | 253,000 | 5,250 |
| 1997-07-10 | 1,050 | 1,050 | 1,040 | 1,050 | 125,000 | 5,250 |
| 1997-07-09 | 1,060 | 1,060 | 1,050 | 1,050 | 40,000 | 5,250 |
| 1997-07-08 | 1,050 | 1,070 | 1,040 | 1,050 | 227,000 | 5,250 |
| 1997-07-07 | 1,070 | 1,070 | 1,040 | 1,040 | 119,000 | 5,200 |
| 1997-07-04 | 1,080 | 1,080 | 1,050 | 1,060 | 188,000 | 5,300 |
| 1997-07-03 | 1,080 | 1,080 | 1,070 | 1,070 | 117,000 | 5,350 |
| 1997-07-02 | 1,070 | 1,080 | 1,070 | 1,080 | 189,000 | 5,400 |
| 1997-07-01 | 1,110 | 1,110 | 1,070 | 1,070 | 119,000 | 5,350 |
| 1997-06-30 | 1,100 | 1,110 | 1,090 | 1,110 | 95,000 | 5,550 |
| 1997-06-27 | 1,130 | 1,130 | 1,100 | 1,100 | 469,000 | 5,500 |
| 1997-06-26 | 1,100 | 1,120 | 1,100 | 1,110 | 487,000 | 5,550 |
| 1997-06-25 | 1,080 | 1,100 | 1,080 | 1,100 | 363,000 | 5,500 |
| 1997-06-24 | 1,080 | 1,090 | 1,080 | 1,090 | 395,000 | 5,450 |
| 1997-06-23 | 1,090 | 1,090 | 1,080 | 1,080 | 228,000 | 5,400 |
| 1997-06-20 | 1,090 | 1,100 | 1,070 | 1,100 | 196,000 | 5,500 |
| 1997-06-19 | 1,080 | 1,080 | 1,070 | 1,070 | 102,000 | 5,350 |
| 1997-06-18 | 1,100 | 1,100 | 1,080 | 1,080 | 154,000 | 5,400 |
| 1997-06-17 | 1,100 | 1,110 | 1,090 | 1,100 | 393,000 | 5,500 |
| 1997-06-16 | 1,080 | 1,100 | 1,080 | 1,090 | 286,000 | 5,450 |
| 1997-06-13 | 1,070 | 1,080 | 1,070 | 1,080 | 260,000 | 5,400 |
| 1997-06-12 | 1,060 | 1,070 | 1,050 | 1,070 | 275,000 | 5,350 |
| 1997-06-11 | 1,070 | 1,080 | 1,060 | 1,060 | 547,000 | 5,300 |
| 1997-06-10 | 1,070 | 1,070 | 1,060 | 1,070 | 177,000 | 5,350 |
| 1997-06-09 | 1,070 | 1,070 | 1,060 | 1,070 | 98,000 | 5,350 |
| 1997-06-06 | 1,060 | 1,070 | 1,060 | 1,070 | 187,000 | 5,350 |
| 1997-06-05 | 1,070 | 1,070 | 1,060 | 1,070 | 121,000 | 5,350 |
| 1997-06-04 | 1,070 | 1,070 | 1,050 | 1,070 | 55,000 | 5,350 |
| 1997-06-03 | 1,070 | 1,080 | 1,040 | 1,050 | 543,000 | 5,250 |
| 1997-06-02 | 1,050 | 1,080 | 1,050 | 1,080 | 346,000 | 5,400 |
| 1997-05-30 | 1,050 | 1,050 | 1,020 | 1,020 | 437,000 | 5,100 |
| 1997-05-29 | 1,050 | 1,050 | 1,040 | 1,050 | 51,000 | 5,250 |
| 1997-05-28 | 1,040 | 1,050 | 1,040 | 1,050 | 175,000 | 5,250 |
| 1997-05-27 | 1,050 | 1,060 | 1,040 | 1,050 | 241,000 | 5,250 |
| 1997-05-26 | 1,050 | 1,060 | 1,050 | 1,060 | 172,000 | 5,300 |
| 1997-05-23 | 1,050 | 1,060 | 1,050 | 1,050 | 254,000 | 5,250 |
| 1997-05-22 | 1,040 | 1,060 | 1,040 | 1,040 | 281,000 | 5,200 |
| 1997-05-21 | 1,040 | 1,050 | 1,040 | 1,040 | 140,000 | 5,200 |
| 1997-05-20 | 1,050 | 1,060 | 1,040 | 1,040 | 282,000 | 5,200 |
| 1997-05-19 | 1,040 | 1,060 | 1,040 | 1,040 | 325,000 | 5,200 |
| 1997-05-16 | 1,030 | 1,050 | 1,030 | 1,040 | 420,000 | 5,200 |
| 1997-05-15 | 1,030 | 1,040 | 1,020 | 1,030 | 504,000 | 5,150 |
| 1997-05-14 | 1,050 | 1,060 | 1,040 | 1,040 | 266,000 | 5,200 |
| 1997-05-13 | 1,040 | 1,060 | 1,040 | 1,060 | 520,000 | 5,300 |
| 1997-05-12 | 1,030 | 1,050 | 1,030 | 1,040 | 98,000 | 5,200 |
| 1997-05-09 | 1,020 | 1,030 | 1,010 | 1,010 | 283,000 | 5,050 |
| 1997-05-08 | 1,020 | 1,020 | 1,010 | 1,020 | 152,000 | 5,100 |
| 1997-05-07 | 1,020 | 1,040 | 1,020 | 1,020 | 468,000 | 5,100 |
| 1997-05-06 | 1,040 | 1,050 | 1,020 | 1,020 | 870,000 | 5,100 |
| 1997-05-02 | 1,030 | 1,030 | 1,020 | 1,020 | 275,000 | 5,100 |
| 1997-05-01 | 1,040 | 1,050 | 1,020 | 1,020 | 528,000 | 5,100 |
| 1997-04-30 | 1,030 | 1,050 | 1,020 | 1,040 | 674,000 | 5,200 |
| 1997-04-28 | 1,000 | 1,030 | 999 | 1,020 | 609,000 | 5,100 |
| 1997-04-25 | 1,000 | 1,010 | 992 | 999 | 254,000 | 4,995 |
| 1997-04-24 | 1,000 | 1,020 | 1,000 | 1,000 | 445,000 | 5,000 |
| 1997-04-23 | 983 | 1,000 | 983 | 1,000 | 585,000 | 5,000 |
| 1997-04-22 | 985 | 985 | 980 | 983 | 111,000 | 4,915 |
| 1997-04-21 | 945 | 946 | 938 | 945 | 227,000 | 4,725 |
| 1997-04-18 | 962 | 962 | 935 | 935 | 657,000 | 4,675 |
| 1997-04-17 | 933 | 960 | 933 | 960 | 451,000 | 4,800 |
| 1997-04-16 | 940 | 951 | 923 | 923 | 891,000 | 4,615 |
| 1997-04-15 | 933 | 953 | 932 | 932 | 190,000 | 4,660 |
| 1997-04-14 | 923 | 927 | 919 | 923 | 414,000 | 4,615 |
| 1997-04-11 | 905 | 929 | 905 | 923 | 59,000 | 4,615 |
| 1997-04-10 | 890 | 900 | 881 | 890 | 1,106,000 | 4,450 |
| 1997-04-09 | 906 | 910 | 880 | 880 | 124,000 | 4,400 |
| 1997-04-08 | 920 | 920 | 907 | 910 | 170,000 | 4,550 |
| 1997-04-07 | 926 | 932 | 914 | 914 | 227,000 | 4,570 |
| 1997-04-04 | 940 | 942 | 930 | 932 | 107,000 | 4,660 |
| 1997-04-03 | 936 | 943 | 936 | 942 | 295,000 | 4,710 |
| 1997-04-02 | 950 | 950 | 929 | 930 | 435,000 | 4,650 |
| 1997-04-01 | 949 | 958 | 944 | 955 | 803,000 | 4,775 |
| 1997-03-31 | 943 | 950 | 943 | 949 | 137,000 | 4,745 |
| 1997-03-28 | 950 | 957 | 943 | 949 | 242,000 | 4,745 |
| 1997-03-27 | 955 | 960 | 947 | 947 | 349,000 | 4,735 |
| 1997-03-26 | 954 | 955 | 951 | 955 | 24,000 | 4,775 |
| 1997-03-25 | 959 | 965 | 952 | 960 | 80,000 | 4,800 |
| 1997-03-24 | 954 | 960 | 950 | 960 | 302,000 | 4,800 |
| 1997-03-21 | 955 | 958 | 950 | 955 | 252,000 | 4,775 |
| 1997-03-19 | 946 | 950 | 943 | 950 | 150,000 | 4,750 |
| 1997-03-18 | 946 | 950 | 945 | 950 | 138,000 | 4,750 |
| 1997-03-17 | 955 | 955 | 941 | 943 | 168,000 | 4,715 |
| 1997-03-14 | 960 | 960 | 940 | 942 | 415,000 | 4,710 |
| 1997-03-13 | 950 | 960 | 940 | 940 | 128,000 | 4,700 |
| 1997-03-12 | 946 | 947 | 935 | 947 | 175,000 | 4,735 |
| 1997-03-11 | 935 | 938 | 932 | 936 | 491,000 | 4,680 |
| 1997-03-10 | 932 | 942 | 932 | 938 | 498,000 | 4,690 |
| 1997-03-07 | 941 | 943 | 939 | 942 | 71,000 | 4,710 |
| 1997-03-06 | 964 | 964 | 945 | 949 | 160,000 | 4,745 |
| 1997-03-05 | 965 | 965 | 954 | 954 | 408,000 | 4,770 |
| 1997-03-04 | 962 | 977 | 962 | 965 | 142,000 | 4,825 |
| 1997-03-03 | 980 | 980 | 962 | 962 | 171,000 | 4,810 |
| 1997-02-28 | 977 | 986 | 970 | 985 | 84,000 | 4,925 |
| 1997-02-27 | 981 | 984 | 969 | 984 | 4,062,000 | 4,920 |
| 1997-02-26 | 983 | 989 | 982 | 989 | 88,000 | 4,945 |
| 1997-02-25 | 981 | 984 | 973 | 984 | 3,907,000 | 4,920 |
| 1997-02-24 | 991 | 999 | 980 | 981 | 3,705,000 | 4,905 |
| 1997-02-21 | 980 | 999 | 980 | 990 | 220,000 | 4,950 |
| 1997-02-20 | 970 | 990 | 959 | 980 | 379,000 | 4,900 |
| 1997-02-19 | 969 | 975 | 960 | 968 | 140,000 | 4,840 |
| 1997-02-18 | 970 | 970 | 965 | 969 | 151,000 | 4,845 |
| 1997-02-17 | 960 | 980 | 960 | 967 | 552,000 | 4,835 |
| 1997-02-14 | 955 | 965 | 955 | 963 | 136,000 | 4,815 |
| 1997-02-13 | 960 | 960 | 954 | 955 | 128,000 | 4,775 |
| 1997-02-12 | 969 | 969 | 955 | 955 | 179,000 | 4,775 |
| 1997-02-10 | 950 | 967 | 950 | 961 | 84,000 | 4,805 |
| 1997-02-07 | 961 | 963 | 950 | 950 | 65,000 | 4,750 |
| 1997-02-06 | 953 | 968 | 951 | 963 | 79,000 | 4,815 |
| 1997-02-05 | 954 | 967 | 952 | 963 | 109,000 | 4,815 |
| 1997-02-04 | 974 | 975 | 964 | 964 | 195,000 | 4,820 |
| 1997-02-03 | 970 | 974 | 960 | 974 | 73,000 | 4,870 |
| 1997-01-31 | 968 | 993 | 960 | 960 | 219,000 | 4,800 |
| 1997-01-30 | 961 | 963 | 950 | 950 | 181,000 | 4,750 |
| 1997-01-29 | 959 | 965 | 955 | 959 | 690,000 | 4,795 |
| 1997-01-28 | 958 | 960 | 950 | 960 | 85,000 | 4,800 |
| 1997-01-27 | 960 | 960 | 950 | 951 | 82,000 | 4,755 |
| 1997-01-24 | 960 | 970 | 959 | 960 | 223,000 | 4,800 |
| 1997-01-23 | 958 | 970 | 958 | 970 | 105,000 | 4,850 |
| 1997-01-22 | 960 | 971 | 960 | 968 | 167,000 | 4,840 |
| 1997-01-21 | 957 | 959 | 954 | 956 | 204,000 | 4,780 |
| 1997-01-20 | 958 | 960 | 948 | 955 | 179,000 | 4,775 |
| 1997-01-17 | 965 | 972 | 963 | 968 | 143,000 | 4,840 |
| 1997-01-16 | 964 | 970 | 960 | 970 | 135,000 | 4,850 |
| 1997-01-14 | 950 | 960 | 941 | 960 | 165,000 | 4,800 |
| 1997-01-13 | 916 | 950 | 916 | 950 | 212,000 | 4,750 |
| 1997-01-10 | 938 | 938 | 913 | 914 | 300,000 | 4,570 |
| 1997-01-09 | 950 | 950 | 932 | 933 | 146,000 | 4,665 |
| 1997-01-08 | 966 | 966 | 946 | 946 | 114,000 | 4,730 |
| 1997-01-07 | 969 | 970 | 960 | 960 | 103,000 | 4,800 |
| 1997-01-06 | 960 | 970 | 950 | 969 | 52,000 | 4,845 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1988-07-27]1株→1.094株 [1985-03-27]1株→1.05株 [1984-07-27]1株→1.22株
