9621 (株)建設技術研究所 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 | 591 | 591 | 570 | 585 | 1,900 | 531.82 |
| 1997-12-29 | 591 | 591 | 591 | 591 | 500 | 537.27 |
| 1997-12-26 | 598 | 598 | 591 | 598 | 7,400 | 543.64 |
| 1997-12-25 | 598 | 598 | 598 | 598 | 2,100 | 543.64 |
| 1997-12-24 | 779 | 779 | 767 | 779 | 3,700 | 643.80 |
| 1997-12-22 | 820 | 820 | 800 | 800 | 3,400 | 661.16 |
| 1997-12-19 | 820 | 820 | 800 | 800 | 11,900 | 661.16 |
| 1997-12-18 | 800 | 800 | 780 | 781 | 3,600 | 645.46 |
| 1997-12-17 | 780 | 800 | 780 | 780 | 6,800 | 644.63 |
| 1997-12-16 | 750 | 750 | 750 | 750 | 4,900 | 619.84 |
| 1997-12-15 | 780 | 780 | 725 | 770 | 2,700 | 636.36 |
| 1997-12-12 | 785 | 785 | 750 | 780 | 2,200 | 644.63 |
| 1997-12-11 | 825 | 825 | 785 | 785 | 35,900 | 648.76 |
| 1997-12-10 | 790 | 800 | 790 | 795 | 5,600 | 657.03 |
| 1997-12-09 | 800 | 800 | 790 | 800 | 1,400 | 661.16 |
| 1997-12-08 | 800 | 800 | 790 | 790 | 900 | 652.89 |
| 1997-12-05 | 800 | 805 | 780 | 799 | 1,600 | 660.33 |
| 1997-12-04 | 810 | 830 | 810 | 820 | 3,200 | 677.69 |
| 1997-12-03 | 770 | 805 | 770 | 800 | 2,800 | 661.16 |
| 1997-12-02 | 760 | 760 | 750 | 750 | 18,100 | 619.84 |
| 1997-12-01 | 730 | 765 | 730 | 760 | 18,800 | 628.10 |
| 1997-11-28 | 710 | 710 | 710 | 710 | 10,000 | 586.78 |
| 1997-11-27 | 650 | 650 | 610 | 610 | 5,100 | 504.13 |
| 1997-11-26 | 740 | 740 | 676 | 676 | 3,300 | 558.68 |
| 1997-11-25 | 736 | 736 | 736 | 736 | 3,000 | 608.26 |
| 1997-11-21 | 864 | 864 | 836 | 836 | 3,700 | 690.91 |
| 1997-11-20 | 854 | 854 | 830 | 854 | 12,200 | 705.79 |
| 1997-11-19 | 860 | 860 | 830 | 830 | 1,900 | 685.95 |
| 1997-11-18 | 860 | 860 | 860 | 860 | 6,100 | 710.74 |
| 1997-11-17 | 900 | 900 | 860 | 860 | 2,700 | 710.74 |
| 1997-11-14 | 880 | 880 | 880 | 880 | 300 | 727.27 |
| 1997-11-13 | 870 | 870 | 870 | 870 | 200 | 719.01 |
| 1997-11-12 | 890 | 900 | 890 | 890 | 6,100 | 735.54 |
| 1997-11-11 | 880 | 900 | 880 | 890 | 4,900 | 735.54 |
| 1997-11-10 | 860 | 870 | 860 | 870 | 500 | 719.01 |
| 1997-11-07 | 900 | 900 | 890 | 900 | 1,800 | 743.80 |
| 1997-11-06 | 900 | 900 | 900 | 900 | 2,100 | 743.80 |
| 1997-11-05 | 900 | 910 | 900 | 900 | 2,300 | 743.80 |
| 1997-11-04 | 920 | 920 | 920 | 920 | 500 | 760.33 |
| 1997-10-31 | 940 | 940 | 940 | 940 | 3,300 | 776.86 |
| 1997-10-30 | 920 | 920 | 920 | 920 | 400 | 760.33 |
| 1997-10-29 | 920 | 920 | 920 | 920 | 100 | 760.33 |
| 1997-10-28 | 920 | 920 | 915 | 915 | 300 | 756.20 |
| 1997-10-27 | 915 | 915 | 915 | 915 | 1,100 | 756.20 |
| 1997-10-23 | 970 | 970 | 965 | 965 | 3,400 | 797.52 |
| 1997-10-22 | 965 | 965 | 955 | 965 | 8,100 | 797.52 |
| 1997-10-21 | 970 | 970 | 965 | 965 | 8,000 | 797.52 |
| 1997-10-20 | 960 | 970 | 950 | 970 | 10,000 | 801.65 |
| 1997-10-17 | 950 | 950 | 930 | 940 | 2,800 | 776.86 |
| 1997-10-16 | 950 | 950 | 920 | 931 | 2,400 | 769.42 |
| 1997-10-15 | 950 | 950 | 930 | 950 | 800 | 785.12 |
| 1997-10-14 | 970 | 970 | 960 | 960 | 700 | 793.39 |
| 1997-10-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,600 | 826.45 |
| 1997-10-09 | 1,000 | 1,000 | 998 | 998 | 700 | 824.79 |
| 1997-10-08 | 981 | 1,000 | 979 | 1,000 | 3,400 | 826.45 |
| 1997-10-06 | 870 | 870 | 870 | 870 | 4,800 | 719.01 |
| 1997-10-03 | 850 | 880 | 850 | 880 | 8,600 | 727.27 |
| 1997-10-01 | 1,000 | 1,040 | 1,000 | 1,000 | 5,400 | 826.45 |
| 1997-09-30 | 1,040 | 1,050 | 1,000 | 1,040 | 5,100 | 859.50 |
| 1997-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 909.09 |
| 1997-09-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,500 | 925.62 |
| 1997-09-25 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 | 909.09 |
| 1997-09-24 | 1,130 | 1,130 | 1,120 | 1,120 | 1,000 | 925.62 |
| 1997-09-22 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 933.88 |
| 1997-09-19 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 966.94 |
| 1997-09-18 | 1,050 | 1,050 | 1,020 | 1,020 | 24,300 | 842.98 |
| 1997-09-17 | 1,050 | 1,050 | 1,050 | 1,050 | 2,500 | 867.77 |
| 1997-09-16 | 1,080 | 1,080 | 1,060 | 1,060 | 1,200 | 876.03 |
| 1997-09-12 | 1,140 | 1,140 | 1,080 | 1,080 | 2,500 | 892.56 |
| 1997-09-11 | 1,140 | 1,140 | 1,120 | 1,140 | 400 | 942.15 |
| 1997-09-10 | 1,140 | 1,140 | 1,120 | 1,120 | 800 | 925.62 |
| 1997-09-09 | 1,120 | 1,140 | 1,100 | 1,100 | 1,100 | 909.09 |
| 1997-09-08 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 942.15 |
| 1997-09-05 | 1,140 | 1,140 | 1,130 | 1,130 | 300 | 933.88 |
| 1997-09-04 | 1,150 | 1,150 | 1,140 | 1,140 | 1,200 | 942.15 |
| 1997-09-03 | 1,130 | 1,130 | 1,080 | 1,120 | 2,100 | 925.62 |
| 1997-09-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 933.88 |
| 1997-09-01 | 1,100 | 1,100 | 1,080 | 1,100 | 4,000 | 909.09 |
| 1997-08-29 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 900.83 |
| 1997-08-28 | 1,050 | 1,100 | 1,040 | 1,100 | 3,200 | 909.09 |
| 1997-08-27 | 1,060 | 1,060 | 1,050 | 1,050 | 900 | 867.77 |
| 1997-08-26 | 1,040 | 1,050 | 1,030 | 1,050 | 400 | 867.77 |
| 1997-08-25 | 1,060 | 1,060 | 1,030 | 1,030 | 2,700 | 851.24 |
| 1997-08-22 | 1,060 | 1,060 | 1,040 | 1,060 | 2,200 | 876.03 |
| 1997-08-21 | 1,060 | 1,070 | 1,040 | 1,040 | 2,900 | 859.50 |
| 1997-08-20 | 1,100 | 1,100 | 1,080 | 1,080 | 10,200 | 892.56 |
| 1997-08-19 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 884.30 |
| 1997-08-18 | 1,090 | 1,090 | 1,070 | 1,070 | 2,400 | 884.30 |
| 1997-08-15 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 851.24 |
| 1997-08-14 | 1,050 | 1,050 | 1,020 | 1,020 | 3,700 | 842.98 |
| 1997-08-13 | 1,020 | 1,040 | 1,020 | 1,030 | 600 | 851.24 |
| 1997-08-12 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 834.71 |
| 1997-08-11 | 1,070 | 1,070 | 1,020 | 1,020 | 1,400 | 842.98 |
| 1997-08-08 | 1,030 | 1,040 | 1,000 | 1,040 | 8,200 | 859.50 |
| 1997-08-07 | 1,040 | 1,040 | 1,030 | 1,030 | 5,100 | 851.24 |
| 1997-08-06 | 1,030 | 1,050 | 1,020 | 1,020 | 700 | 842.98 |
| 1997-08-05 | 1,050 | 1,050 | 1,020 | 1,020 | 4,800 | 842.98 |
| 1997-08-04 | 1,060 | 1,060 | 1,050 | 1,050 | 1,100 | 867.77 |
| 1997-08-01 | 1,090 | 1,090 | 1,020 | 1,040 | 7,900 | 859.50 |
| 1997-07-31 | 1,080 | 1,090 | 1,050 | 1,050 | 3,400 | 867.77 |
| 1997-07-30 | 1,090 | 1,090 | 1,080 | 1,080 | 3,200 | 892.56 |
| 1997-07-29 | 1,100 | 1,100 | 1,080 | 1,080 | 13,900 | 892.56 |
| 1997-07-28 | 1,080 | 1,080 | 1,000 | 1,020 | 15,800 | 842.98 |
| 1997-07-25 | 1,100 | 1,100 | 1,080 | 1,080 | 16,900 | 892.56 |
| 1997-07-24 | 1,150 | 1,150 | 1,110 | 1,110 | 5,200 | 917.36 |
| 1997-07-23 | 1,190 | 1,190 | 1,150 | 1,170 | 8,500 | 966.94 |
| 1997-07-22 | 1,160 | 1,200 | 1,150 | 1,150 | 7,100 | 950.41 |
| 1997-07-18 | 1,160 | 1,180 | 1,150 | 1,160 | 33,700 | 958.68 |
| 1997-07-17 | 1,300 | 1,300 | 1,200 | 1,220 | 38,300 | 1,008.26 |
| 1997-07-16 | 1,350 | 1,350 | 1,260 | 1,320 | 13,400 | 1,090.91 |
| 1997-07-15 | 1,310 | 1,350 | 1,300 | 1,310 | 8,000 | 1,082.64 |
| 1997-07-14 | 1,370 | 1,370 | 1,300 | 1,300 | 5,300 | 1,074.38 |
| 1997-07-11 | 1,410 | 1,410 | 1,370 | 1,380 | 11,700 | 1,140.50 |
| 1997-07-10 | 1,410 | 1,410 | 1,400 | 1,410 | 2,500 | 1,165.29 |
| 1997-07-09 | 1,410 | 1,410 | 1,400 | 1,410 | 7,600 | 1,165.29 |
| 1997-07-08 | 1,470 | 1,470 | 1,400 | 1,420 | 10,600 | 1,173.55 |
| 1997-07-07 | 1,450 | 1,450 | 1,430 | 1,450 | 1,800 | 1,198.35 |
| 1997-07-04 | 1,480 | 1,480 | 1,450 | 1,450 | 5,400 | 1,198.35 |
| 1997-07-03 | 1,500 | 1,500 | 1,490 | 1,490 | 1,700 | 1,231.40 |
| 1997-07-02 | 1,500 | 1,500 | 1,490 | 1,500 | 3,000 | 1,239.67 |
| 1997-07-01 | 1,490 | 1,520 | 1,490 | 1,500 | 16,200 | 1,239.67 |
| 1997-06-30 | 1,500 | 1,500 | 1,480 | 1,480 | 7,600 | 1,223.14 |
| 1997-06-27 | 1,480 | 1,500 | 1,470 | 1,500 | 6,200 | 1,239.67 |
| 1997-06-26 | 1,470 | 1,500 | 1,470 | 1,480 | 7,900 | 1,223.14 |
| 1997-06-25 | 1,470 | 1,470 | 1,460 | 1,460 | 1,300 | 1,206.61 |
| 1997-06-24 | 1,480 | 1,480 | 1,470 | 1,470 | 2,900 | 1,214.88 |
| 1997-06-23 | 1,490 | 1,490 | 1,480 | 1,480 | 5,200 | 1,223.14 |
| 1997-06-20 | 1,530 | 1,530 | 1,500 | 1,500 | 8,400 | 1,239.67 |
| 1997-06-19 | 1,500 | 1,500 | 1,470 | 1,500 | 8,900 | 1,239.67 |
| 1997-06-18 | 1,500 | 1,510 | 1,480 | 1,500 | 8,100 | 1,239.67 |
| 1997-06-17 | 1,530 | 1,550 | 1,480 | 1,490 | 11,400 | 1,231.40 |
| 1997-06-16 | 1,490 | 1,500 | 1,490 | 1,500 | 7,100 | 1,239.67 |
| 1997-06-13 | 1,470 | 1,500 | 1,470 | 1,470 | 10,300 | 1,214.88 |
| 1997-06-12 | 1,510 | 1,530 | 1,500 | 1,500 | 16,500 | 1,239.67 |
| 1997-06-11 | 1,580 | 1,580 | 1,530 | 1,530 | 31,900 | 1,264.46 |
| 1997-06-10 | 1,490 | 1,550 | 1,480 | 1,550 | 70,800 | 1,280.99 |
| 1997-06-09 | 1,480 | 1,480 | 1,450 | 1,470 | 6,000 | 1,214.88 |
| 1997-06-06 | 1,480 | 1,480 | 1,480 | 1,480 | 400 | 1,223.14 |
| 1997-06-05 | 1,490 | 1,500 | 1,470 | 1,480 | 5,800 | 1,223.14 |
| 1997-06-04 | 1,470 | 1,490 | 1,470 | 1,490 | 1,600 | 1,231.40 |
| 1997-06-03 | 1,500 | 1,500 | 1,470 | 1,480 | 3,700 | 1,223.14 |
| 1997-06-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,600 | 1,239.67 |
| 1997-05-30 | 1,530 | 1,530 | 1,430 | 1,430 | 3,700 | 1,181.82 |
| 1997-05-29 | 1,500 | 1,500 | 1,500 | 1,500 | 200 | 1,239.67 |
| 1997-05-28 | 1,510 | 1,530 | 1,500 | 1,530 | 3,400 | 1,264.46 |
| 1997-05-27 | 1,510 | 1,510 | 1,510 | 1,510 | 300 | 1,247.93 |
| 1997-05-26 | 1,500 | 1,520 | 1,500 | 1,500 | 2,500 | 1,239.67 |
| 1997-05-23 | 1,530 | 1,530 | 1,500 | 1,520 | 3,000 | 1,256.20 |
| 1997-05-22 | 1,460 | 1,500 | 1,460 | 1,500 | 3,200 | 1,239.67 |
| 1997-05-21 | 1,510 | 1,530 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1997-05-20 | 1,540 | 1,540 | 1,500 | 1,510 | 7,000 | 1,247.93 |
| 1997-05-19 | 1,500 | 1,500 | 1,460 | 1,500 | 6,700 | 1,239.67 |
| 1997-05-16 | 1,540 | 1,540 | 1,510 | 1,540 | 2,400 | 1,272.73 |
| 1997-05-15 | 1,470 | 1,480 | 1,470 | 1,480 | 7,500 | 1,223.14 |
| 1997-05-14 | 1,480 | 1,480 | 1,470 | 1,480 | 8,900 | 1,223.14 |
| 1997-05-13 | 1,500 | 1,530 | 1,500 | 1,500 | 5,300 | 1,239.67 |
| 1997-05-12 | 1,430 | 1,480 | 1,430 | 1,480 | 3,900 | 1,223.14 |
| 1997-05-09 | 1,450 | 1,450 | 1,430 | 1,450 | 34,900 | 1,198.35 |
| 1997-05-08 | 1,450 | 1,450 | 1,430 | 1,440 | 11,700 | 1,190.08 |
| 1997-05-07 | 1,460 | 1,460 | 1,430 | 1,450 | 35,100 | 1,198.35 |
| 1997-05-06 | 1,530 | 1,530 | 1,430 | 1,440 | 103,400 | 1,190.08 |
| 1997-05-02 | 1,540 | 1,540 | 1,530 | 1,530 | 1,400 | 1,264.46 |
| 1997-05-01 | 1,550 | 1,550 | 1,500 | 1,530 | 10,100 | 1,264.46 |
| 1997-04-30 | 1,540 | 1,540 | 1,510 | 1,540 | 7,500 | 1,272.73 |
| 1997-04-28 | 1,550 | 1,550 | 1,530 | 1,550 | 300 | 1,280.99 |
| 1997-04-25 | 1,550 | 1,550 | 1,500 | 1,540 | 4,900 | 1,272.73 |
| 1997-04-24 | 1,550 | 1,560 | 1,540 | 1,550 | 2,400 | 1,280.99 |
| 1997-04-23 | 1,560 | 1,560 | 1,560 | 1,560 | 3,100 | 1,289.26 |
| 1997-04-22 | 1,470 | 1,500 | 1,470 | 1,500 | 18,500 | 1,239.67 |
| 1997-04-21 | 1,540 | 1,550 | 1,520 | 1,550 | 17,400 | 1,280.99 |
| 1997-04-18 | 1,500 | 1,500 | 1,500 | 1,500 | 16,300 | 1,239.67 |
| 1997-04-17 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,314.05 |
| 1997-04-16 | 1,510 | 1,570 | 1,510 | 1,560 | 2,100 | 1,289.26 |
| 1997-04-15 | 1,540 | 1,580 | 1,510 | 1,540 | 3,400 | 1,272.73 |
| 1997-04-14 | 1,640 | 1,640 | 1,600 | 1,600 | 300 | 1,322.31 |
| 1997-04-11 | 1,560 | 1,640 | 1,560 | 1,640 | 2,000 | 1,355.37 |
| 1997-04-10 | 1,650 | 1,650 | 1,620 | 1,620 | 1,300 | 1,338.84 |
| 1997-04-09 | 1,570 | 1,590 | 1,560 | 1,560 | 4,000 | 1,289.26 |
| 1997-04-08 | 1,600 | 1,600 | 1,600 | 1,600 | 5,700 | 1,322.31 |
| 1997-04-07 | 1,620 | 1,620 | 1,600 | 1,620 | 5,900 | 1,338.84 |
| 1997-04-04 | 1,650 | 1,700 | 1,620 | 1,680 | 8,900 | 1,388.43 |
| 1997-04-03 | 1,650 | 1,680 | 1,580 | 1,680 | 9,100 | 1,388.43 |
| 1997-04-02 | 1,730 | 1,730 | 1,650 | 1,650 | 5,800 | 1,363.64 |
| 1997-04-01 | 1,650 | 1,710 | 1,630 | 1,700 | 14,800 | 1,404.96 |
| 1997-03-31 | 1,550 | 1,630 | 1,550 | 1,600 | 3,500 | 1,322.31 |
| 1997-03-28 | 1,480 | 1,600 | 1,480 | 1,600 | 8,200 | 1,322.31 |
| 1997-03-27 | 1,490 | 1,500 | 1,480 | 1,480 | 2,500 | 1,223.14 |
| 1997-03-26 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 1,223.14 |
| 1997-03-25 | 1,500 | 1,500 | 1,400 | 1,440 | 30,600 | 1,190.08 |
| 1997-03-24 | 1,480 | 1,500 | 1,480 | 1,500 | 2,800 | 1,239.67 |
| 1997-03-21 | 1,530 | 1,530 | 1,480 | 1,480 | 2,500 | 1,223.14 |
| 1997-03-19 | 1,500 | 1,500 | 1,480 | 1,500 | 11,900 | 1,239.67 |
| 1997-03-18 | 1,530 | 1,530 | 1,480 | 1,500 | 163,600 | 1,239.67 |
| 1997-03-17 | 1,610 | 1,610 | 1,500 | 1,500 | 161,500 | 1,239.67 |
| 1997-03-14 | 1,620 | 1,620 | 1,570 | 1,580 | 13,100 | 1,305.79 |
| 1997-03-13 | 1,690 | 1,690 | 1,620 | 1,620 | 1,600 | 1,338.84 |
| 1997-03-12 | 1,690 | 1,700 | 1,680 | 1,690 | 9,700 | 1,396.69 |
| 1997-03-11 | 1,700 | 1,700 | 1,650 | 1,700 | 17,500 | 1,404.96 |
| 1997-03-10 | 1,760 | 1,760 | 1,740 | 1,740 | 8,700 | 1,438.02 |
| 1997-03-07 | 1,800 | 1,830 | 1,760 | 1,800 | 7,100 | 1,487.60 |
| 1997-03-06 | 1,880 | 1,880 | 1,850 | 1,860 | 11,700 | 1,537.19 |
| 1997-03-05 | 1,900 | 1,900 | 1,890 | 1,900 | 11,100 | 1,570.25 |
| 1997-03-04 | 1,900 | 1,900 | 1,890 | 1,900 | 17,700 | 1,570.25 |
| 1997-03-03 | 1,900 | 1,900 | 1,900 | 1,900 | 7,700 | 1,570.25 |
| 1997-02-28 | 1,920 | 1,920 | 1,890 | 1,900 | 8,400 | 1,570.25 |
| 1997-02-27 | 1,940 | 1,940 | 1,920 | 1,920 | 17,900 | 1,586.78 |
| 1997-02-26 | 1,960 | 2,000 | 1,940 | 1,940 | 8,700 | 1,603.31 |
| 1997-02-25 | 2,060 | 2,060 | 1,980 | 2,000 | 13,800 | 1,652.89 |
| 1997-02-24 | 2,100 | 2,100 | 2,100 | 2,100 | 1,400 | 1,735.54 |
| 1997-02-21 | 2,100 | 2,100 | 2,100 | 2,100 | 2,500 | 1,735.54 |
| 1997-02-20 | 2,100 | 2,110 | 2,080 | 2,100 | 38,200 | 1,735.54 |
| 1997-02-19 | 2,080 | 2,100 | 2,080 | 2,100 | 9,200 | 1,735.54 |
| 1997-02-18 | 2,080 | 2,080 | 2,080 | 2,080 | 600 | 1,719.01 |
| 1997-02-17 | 2,040 | 2,100 | 2,040 | 2,080 | 5,700 | 1,719.01 |
| 1997-02-14 | 2,010 | 2,010 | 1,990 | 2,000 | 7,000 | 1,652.89 |
| 1997-02-13 | 2,000 | 2,010 | 1,990 | 2,000 | 6,100 | 1,652.89 |
| 1997-02-12 | 2,100 | 2,100 | 2,000 | 2,000 | 1,500 | 1,652.89 |
| 1997-02-10 | 2,150 | 2,150 | 2,150 | 2,150 | 2,400 | 1,776.86 |
| 1997-02-07 | 2,150 | 2,150 | 2,150 | 2,150 | 300 | 1,776.86 |
| 1997-02-06 | 2,170 | 2,170 | 2,150 | 2,150 | 700 | 1,776.86 |
| 1997-02-04 | 2,150 | 2,150 | 2,150 | 2,150 | 900 | 1,776.86 |
| 1997-02-03 | 2,200 | 2,200 | 2,150 | 2,150 | 1,700 | 1,776.86 |
| 1997-01-31 | 2,190 | 2,190 | 2,150 | 2,190 | 2,500 | 1,809.92 |
| 1997-01-30 | 2,140 | 2,140 | 2,140 | 2,140 | 300 | 1,768.60 |
| 1997-01-29 | 2,140 | 2,140 | 2,140 | 2,140 | 700 | 1,768.60 |
| 1997-01-28 | 2,150 | 2,200 | 2,140 | 2,140 | 4,500 | 1,768.60 |
| 1997-01-27 | 2,140 | 2,140 | 2,130 | 2,140 | 4,900 | 1,768.60 |
| 1997-01-24 | 2,150 | 2,150 | 2,140 | 2,140 | 4,700 | 1,768.60 |
| 1997-01-23 | 2,150 | 2,150 | 2,130 | 2,130 | 13,400 | 1,760.33 |
| 1997-01-22 | 2,120 | 2,120 | 2,100 | 2,120 | 1,400 | 1,752.07 |
| 1997-01-21 | 2,120 | 2,120 | 2,040 | 2,120 | 4,400 | 1,752.07 |
| 1997-01-20 | 2,230 | 2,230 | 2,230 | 2,230 | 5,700 | 1,842.98 |
| 1997-01-17 | 2,230 | 2,240 | 2,230 | 2,230 | 6,500 | 1,842.98 |
| 1997-01-16 | 2,150 | 2,180 | 2,120 | 2,120 | 1,200 | 1,752.07 |
| 1997-01-14 | 2,290 | 2,290 | 2,180 | 2,190 | 3,000 | 1,809.92 |
| 1997-01-13 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 1,859.50 |
| 1997-01-10 | 2,350 | 2,350 | 2,250 | 2,270 | 3,200 | 1,876.03 |
| 1997-01-09 | 2,410 | 2,410 | 2,350 | 2,350 | 1,900 | 1,942.15 |
| 1997-01-08 | 2,450 | 2,450 | 2,410 | 2,410 | 600 | 1,991.74 |
| 1997-01-07 | 2,460 | 2,460 | 2,450 | 2,450 | 4,900 | 2,024.79 |
| 1997-01-06 | 2,460 | 2,460 | 2,460 | 2,460 | 900 | 2,033.06 |
分割・併合履歴 ： [1998-12-25]1株→1.1株 [1997-12-25]1株→1.1株 [1996-12-25]1株→1.1株 [1995-12-26]1株→1.1株 [1994-12-27]1株→1.1株
