9946 ミニストップ(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 | 3,220 | 3,380 | 3,220 | 3,370 | 8,300 | 3,063.64 |
| 1997-12-29 | 3,200 | 3,240 | 3,200 | 3,200 | 3,500 | 2,909.09 |
| 1997-12-26 | 3,330 | 3,330 | 3,230 | 3,300 | 1,300 | 3,000 |
| 1997-12-25 | 3,300 | 3,390 | 3,200 | 3,350 | 12,200 | 3,045.45 |
| 1997-12-24 | 3,300 | 3,300 | 3,210 | 3,300 | 14,900 | 3,000 |
| 1997-12-22 | 3,290 | 3,300 | 3,210 | 3,300 | 29,900 | 3,000 |
| 1997-12-19 | 3,300 | 3,300 | 3,040 | 3,300 | 40,700 | 3,000 |
| 1997-12-18 | 3,300 | 3,390 | 3,300 | 3,390 | 22,500 | 3,081.82 |
| 1997-12-17 | 3,110 | 3,350 | 3,100 | 3,300 | 36,200 | 3,000 |
| 1997-12-16 | 3,150 | 3,200 | 3,110 | 3,110 | 14,600 | 2,827.27 |
| 1997-12-15 | 3,160 | 3,220 | 3,150 | 3,220 | 16,000 | 2,927.27 |
| 1997-12-12 | 3,160 | 3,200 | 3,060 | 3,200 | 34,000 | 2,909.09 |
| 1997-12-11 | 3,190 | 3,200 | 3,170 | 3,170 | 12,000 | 2,881.82 |
| 1997-12-10 | 3,250 | 3,280 | 3,160 | 3,160 | 28,600 | 2,872.73 |
| 1997-12-09 | 3,010 | 3,100 | 3,010 | 3,100 | 24,100 | 2,818.18 |
| 1997-12-08 | 3,150 | 3,190 | 3,050 | 3,050 | 31,700 | 2,772.73 |
| 1997-12-05 | 3,110 | 3,200 | 3,080 | 3,150 | 41,800 | 2,863.64 |
| 1997-12-04 | 3,110 | 3,160 | 3,100 | 3,150 | 20,000 | 2,863.64 |
| 1997-12-03 | 3,250 | 3,250 | 3,150 | 3,160 | 6,000 | 2,872.73 |
| 1997-12-02 | 3,350 | 3,400 | 3,240 | 3,240 | 6,200 | 2,945.45 |
| 1997-12-01 | 3,240 | 3,400 | 3,240 | 3,330 | 4,200 | 3,027.27 |
| 1997-11-28 | 3,250 | 3,300 | 3,250 | 3,290 | 7,100 | 2,990.91 |
| 1997-11-27 | 3,140 | 3,200 | 3,130 | 3,200 | 12,000 | 2,909.09 |
| 1997-11-26 | 3,100 | 3,150 | 3,020 | 3,090 | 32,900 | 2,809.09 |
| 1997-11-25 | 2,920 | 3,010 | 2,920 | 3,000 | 62,900 | 2,727.27 |
| 1997-11-21 | 3,400 | 3,400 | 3,360 | 3,360 | 14,100 | 3,054.55 |
| 1997-11-20 | 3,450 | 3,500 | 3,370 | 3,380 | 18,200 | 3,072.73 |
| 1997-11-19 | 3,550 | 3,550 | 3,450 | 3,450 | 43,700 | 3,136.36 |
| 1997-11-18 | 3,400 | 3,620 | 3,400 | 3,600 | 79,200 | 3,272.73 |
| 1997-11-17 | 3,550 | 3,550 | 3,400 | 3,400 | 81,500 | 3,090.91 |
| 1997-11-14 | 3,110 | 3,140 | 3,100 | 3,100 | 9,300 | 2,818.18 |
| 1997-11-13 | 3,100 | 3,150 | 3,100 | 3,110 | 20,500 | 2,827.27 |
| 1997-11-12 | 3,160 | 3,180 | 3,100 | 3,170 | 29,300 | 2,881.82 |
| 1997-11-11 | 3,280 | 3,300 | 3,210 | 3,240 | 30,700 | 2,945.45 |
| 1997-11-10 | 3,320 | 3,320 | 3,270 | 3,320 | 18,000 | 3,018.18 |
| 1997-11-07 | 3,310 | 3,340 | 3,270 | 3,270 | 34,600 | 2,972.73 |
| 1997-11-06 | 3,370 | 3,370 | 3,350 | 3,350 | 15,200 | 3,045.45 |
| 1997-11-05 | 3,460 | 3,460 | 3,420 | 3,450 | 10,500 | 3,136.36 |
| 1997-11-04 | 3,490 | 3,500 | 3,470 | 3,470 | 6,400 | 3,154.55 |
| 1997-10-31 | 3,350 | 3,500 | 3,340 | 3,500 | 8,200 | 3,181.82 |
| 1997-10-30 | 3,410 | 3,410 | 3,360 | 3,360 | 9,000 | 3,054.55 |
| 1997-10-29 | 3,450 | 3,540 | 3,370 | 3,380 | 22,200 | 3,072.73 |
| 1997-10-28 | 3,350 | 3,450 | 3,350 | 3,450 | 7,700 | 3,136.36 |
| 1997-10-27 | 3,470 | 3,600 | 3,410 | 3,570 | 7,500 | 3,245.45 |
| 1997-10-24 | 3,360 | 3,500 | 3,360 | 3,500 | 11,800 | 3,181.82 |
| 1997-10-23 | 3,610 | 3,620 | 3,450 | 3,470 | 11,700 | 3,154.55 |
| 1997-10-22 | 3,610 | 3,670 | 3,590 | 3,670 | 39,600 | 3,336.36 |
| 1997-10-21 | 3,570 | 3,640 | 3,570 | 3,620 | 44,600 | 3,290.91 |
| 1997-10-20 | 3,590 | 3,610 | 3,560 | 3,570 | 31,200 | 3,245.45 |
| 1997-10-17 | 3,620 | 3,690 | 3,590 | 3,590 | 50,700 | 3,263.64 |
| 1997-10-16 | 3,620 | 3,650 | 3,590 | 3,650 | 28,600 | 3,318.18 |
| 1997-10-15 | 3,540 | 3,610 | 3,460 | 3,610 | 103,600 | 3,281.82 |
| 1997-10-14 | 3,530 | 3,550 | 3,460 | 3,550 | 45,700 | 3,227.27 |
| 1997-10-13 | 3,550 | 3,550 | 3,380 | 3,540 | 21,400 | 3,218.18 |
| 1997-10-09 | 3,500 | 3,500 | 3,410 | 3,500 | 33,600 | 3,181.82 |
| 1997-10-08 | 3,460 | 3,520 | 3,450 | 3,500 | 26,900 | 3,181.82 |
| 1997-10-07 | 3,270 | 3,400 | 3,250 | 3,360 | 66,700 | 3,054.55 |
| 1997-10-06 | 3,200 | 3,300 | 3,200 | 3,270 | 39,300 | 2,972.73 |
| 1997-10-03 | 3,110 | 3,210 | 3,100 | 3,150 | 26,800 | 2,863.64 |
| 1997-10-02 | 3,180 | 3,180 | 3,100 | 3,110 | 45,000 | 2,827.27 |
| 1997-10-01 | 3,120 | 3,180 | 3,100 | 3,180 | 63,800 | 2,890.91 |
| 1997-09-30 | 3,350 | 3,350 | 3,230 | 3,260 | 22,200 | 2,963.64 |
| 1997-09-29 | 3,470 | 3,480 | 3,370 | 3,400 | 17,800 | 3,090.91 |
| 1997-09-26 | 3,520 | 3,520 | 3,450 | 3,470 | 27,500 | 3,154.55 |
| 1997-09-25 | 3,570 | 3,580 | 3,500 | 3,530 | 23,800 | 3,209.09 |
| 1997-09-24 | 3,370 | 3,570 | 3,370 | 3,570 | 71,600 | 3,245.45 |
| 1997-09-22 | 3,230 | 3,390 | 3,230 | 3,370 | 18,600 | 3,063.64 |
| 1997-09-19 | 3,220 | 3,250 | 3,200 | 3,220 | 37,300 | 2,927.27 |
| 1997-09-18 | 3,320 | 3,320 | 3,200 | 3,220 | 9,600 | 2,927.27 |
| 1997-09-17 | 3,460 | 3,500 | 3,400 | 3,400 | 11,600 | 3,090.91 |
| 1997-09-16 | 3,500 | 3,520 | 3,480 | 3,500 | 68,100 | 3,181.82 |
| 1997-09-12 | 3,500 | 3,550 | 3,430 | 3,520 | 38,700 | 3,200 |
| 1997-09-11 | 3,520 | 3,560 | 3,500 | 3,550 | 64,200 | 3,227.27 |
| 1997-09-10 | 3,520 | 3,520 | 3,480 | 3,480 | 60,600 | 3,163.64 |
| 1997-09-09 | 3,560 | 3,570 | 3,530 | 3,560 | 40,300 | 3,236.36 |
| 1997-09-08 | 3,530 | 3,600 | 3,480 | 3,560 | 72,600 | 3,236.36 |
| 1997-09-05 | 3,380 | 3,540 | 3,380 | 3,520 | 32,400 | 3,200 |
| 1997-09-04 | 3,150 | 3,350 | 3,150 | 3,280 | 34,400 | 2,981.82 |
| 1997-09-03 | 3,120 | 3,300 | 3,070 | 3,070 | 47,900 | 2,790.91 |
| 1997-09-02 | 3,250 | 3,250 | 3,060 | 3,080 | 35,600 | 2,800 |
| 1997-09-01 | 3,350 | 3,360 | 3,250 | 3,250 | 14,800 | 2,954.55 |
| 1997-08-29 | 3,400 | 3,400 | 3,350 | 3,360 | 17,600 | 3,054.55 |
| 1997-08-28 | 3,400 | 3,430 | 3,400 | 3,400 | 3,900 | 3,090.91 |
| 1997-08-27 | 3,390 | 3,410 | 3,390 | 3,400 | 13,900 | 3,090.91 |
| 1997-08-26 | 3,410 | 3,450 | 3,390 | 3,440 | 43,800 | 3,127.27 |
| 1997-08-25 | 3,400 | 3,430 | 3,390 | 3,390 | 18,100 | 3,081.82 |
| 1997-08-22 | 3,460 | 3,460 | 3,400 | 3,400 | 14,000 | 3,090.91 |
| 1997-08-21 | 3,550 | 3,550 | 3,450 | 3,450 | 20,600 | 3,136.36 |
| 1997-08-20 | 3,400 | 3,450 | 3,400 | 3,450 | 33,900 | 3,136.36 |
| 1997-08-19 | 3,360 | 3,380 | 3,350 | 3,350 | 39,900 | 3,045.45 |
| 1997-08-18 | 3,370 | 3,370 | 3,350 | 3,350 | 17,700 | 3,045.45 |
| 1997-08-15 | 3,490 | 3,490 | 3,340 | 3,380 | 40,800 | 3,072.73 |
| 1997-08-14 | 3,500 | 3,530 | 3,450 | 3,490 | 19,300 | 3,172.73 |
| 1997-08-13 | 3,560 | 3,560 | 3,510 | 3,530 | 21,000 | 3,209.09 |
| 1997-08-12 | 3,570 | 3,580 | 3,530 | 3,560 | 9,500 | 3,236.36 |
| 1997-08-11 | 3,690 | 3,690 | 3,530 | 3,530 | 19,500 | 3,209.09 |
| 1997-08-08 | 3,670 | 3,670 | 3,530 | 3,660 | 21,400 | 3,327.27 |
| 1997-08-07 | 3,640 | 3,680 | 3,640 | 3,670 | 25,200 | 3,336.36 |
| 1997-08-06 | 3,560 | 3,640 | 3,560 | 3,630 | 31,800 | 3,300 |
| 1997-08-05 | 3,570 | 3,610 | 3,550 | 3,600 | 363,400 | 3,272.73 |
| 1997-08-04 | 3,690 | 3,690 | 3,560 | 3,620 | 8,700 | 3,290.91 |
| 1997-08-01 | 3,800 | 3,800 | 3,680 | 3,680 | 7,800 | 3,345.45 |
| 1997-07-31 | 3,760 | 3,780 | 3,710 | 3,750 | 16,800 | 3,409.09 |
| 1997-07-30 | 3,750 | 3,800 | 3,750 | 3,800 | 29,400 | 3,454.55 |
| 1997-07-29 | 3,800 | 3,830 | 3,730 | 3,750 | 22,300 | 3,409.09 |
| 1997-07-28 | 3,730 | 3,780 | 3,720 | 3,730 | 14,000 | 3,390.91 |
| 1997-07-25 | 3,750 | 3,770 | 3,730 | 3,750 | 26,500 | 3,409.09 |
| 1997-07-24 | 3,710 | 3,790 | 3,690 | 3,750 | 60,000 | 3,409.09 |
| 1997-07-23 | 3,730 | 3,730 | 3,680 | 3,680 | 29,000 | 3,345.45 |
| 1997-07-22 | 3,700 | 3,780 | 3,680 | 3,690 | 5,800 | 3,354.55 |
| 1997-07-18 | 3,800 | 3,810 | 3,710 | 3,750 | 17,100 | 3,409.09 |
| 1997-07-17 | 3,830 | 3,850 | 3,780 | 3,800 | 19,500 | 3,454.55 |
| 1997-07-16 | 3,750 | 3,800 | 3,720 | 3,780 | 34,200 | 3,436.36 |
| 1997-07-15 | 3,800 | 3,800 | 3,770 | 3,780 | 7,600 | 3,436.36 |
| 1997-07-14 | 3,720 | 3,820 | 3,700 | 3,720 | 50,000 | 3,381.82 |
| 1997-07-11 | 3,680 | 3,700 | 3,640 | 3,680 | 30,400 | 3,345.45 |
| 1997-07-10 | 3,610 | 3,670 | 3,610 | 3,660 | 47,300 | 3,327.27 |
| 1997-07-09 | 3,680 | 3,700 | 3,600 | 3,610 | 30,700 | 3,281.82 |
| 1997-07-08 | 3,770 | 3,800 | 3,700 | 3,730 | 92,200 | 3,390.91 |
| 1997-07-07 | 3,780 | 3,820 | 3,750 | 3,750 | 12,500 | 3,409.09 |
| 1997-07-04 | 3,870 | 3,870 | 3,760 | 3,830 | 6,000 | 3,481.82 |
| 1997-07-03 | 3,860 | 3,860 | 3,790 | 3,850 | 86,300 | 3,500 |
| 1997-07-02 | 3,900 | 3,920 | 3,860 | 3,880 | 13,300 | 3,527.27 |
| 1997-07-01 | 3,860 | 3,890 | 3,830 | 3,840 | 11,100 | 3,490.91 |
| 1997-06-30 | 3,830 | 3,900 | 3,830 | 3,900 | 21,500 | 3,545.45 |
| 1997-06-27 | 3,920 | 3,920 | 3,830 | 3,880 | 72,400 | 3,527.27 |
| 1997-06-26 | 3,920 | 3,950 | 3,900 | 3,900 | 37,500 | 3,545.45 |
| 1997-06-25 | 3,900 | 3,920 | 3,870 | 3,880 | 56,200 | 3,527.27 |
| 1997-06-24 | 3,830 | 3,850 | 3,780 | 3,820 | 21,600 | 3,472.73 |
| 1997-06-23 | 3,910 | 3,910 | 3,860 | 3,860 | 17,200 | 3,509.09 |
| 1997-06-20 | 3,940 | 3,950 | 3,890 | 3,910 | 21,400 | 3,554.55 |
| 1997-06-19 | 3,860 | 4,000 | 3,860 | 3,940 | 94,800 | 3,581.82 |
| 1997-06-18 | 3,810 | 3,900 | 3,800 | 3,860 | 59,400 | 3,509.09 |
| 1997-06-17 | 3,800 | 3,860 | 3,780 | 3,820 | 38,000 | 3,472.73 |
| 1997-06-16 | 3,700 | 3,900 | 3,700 | 3,900 | 39,500 | 3,545.45 |
| 1997-06-13 | 3,850 | 3,850 | 3,710 | 3,790 | 33,900 | 3,445.45 |
| 1997-06-12 | 3,890 | 3,900 | 3,860 | 3,860 | 17,600 | 3,509.09 |
| 1997-06-11 | 3,860 | 3,900 | 3,860 | 3,900 | 21,000 | 3,545.45 |
| 1997-06-10 | 3,850 | 3,930 | 3,840 | 3,900 | 65,000 | 3,545.45 |
| 1997-06-09 | 3,800 | 3,850 | 3,710 | 3,850 | 10,000 | 3,500 |
| 1997-06-06 | 3,800 | 3,830 | 3,700 | 3,700 | 20,500 | 3,363.64 |
| 1997-06-05 | 3,760 | 3,860 | 3,760 | 3,800 | 49,400 | 3,454.55 |
| 1997-06-04 | 3,710 | 3,770 | 3,660 | 3,720 | 27,400 | 3,381.82 |
| 1997-06-03 | 3,750 | 3,760 | 3,700 | 3,710 | 20,700 | 3,372.73 |
| 1997-06-02 | 3,700 | 3,750 | 3,700 | 3,750 | 11,900 | 3,409.09 |
| 1997-05-30 | 3,650 | 3,700 | 3,600 | 3,700 | 43,600 | 3,363.64 |
| 1997-05-29 | 3,650 | 3,650 | 3,620 | 3,630 | 22,700 | 3,300 |
| 1997-05-28 | 3,660 | 3,670 | 3,620 | 3,630 | 21,300 | 3,300 |
| 1997-05-27 | 3,720 | 3,760 | 3,660 | 3,670 | 14,800 | 3,336.36 |
| 1997-05-26 | 3,710 | 3,740 | 3,650 | 3,720 | 37,100 | 3,381.82 |
| 1997-05-23 | 3,700 | 3,750 | 3,700 | 3,720 | 21,200 | 3,381.82 |
| 1997-05-22 | 3,750 | 3,790 | 3,710 | 3,710 | 28,400 | 3,372.73 |
| 1997-05-21 | 3,780 | 3,900 | 3,730 | 3,730 | 106,500 | 3,390.91 |
| 1997-05-20 | 3,760 | 3,780 | 3,730 | 3,770 | 52,800 | 3,427.27 |
| 1997-05-19 | 3,680 | 3,780 | 3,650 | 3,710 | 58,100 | 3,372.73 |
| 1997-05-16 | 3,620 | 3,680 | 3,620 | 3,660 | 28,600 | 3,327.27 |
| 1997-05-15 | 3,680 | 3,680 | 3,600 | 3,670 | 150,500 | 3,336.36 |
| 1997-05-14 | 3,590 | 3,700 | 3,550 | 3,690 | 149,000 | 3,354.55 |
| 1997-05-13 | 3,600 | 3,700 | 3,600 | 3,600 | 102,600 | 3,272.73 |
| 1997-05-12 | 3,480 | 3,600 | 3,460 | 3,600 | 50,100 | 3,272.73 |
| 1997-05-09 | 3,500 | 3,580 | 3,450 | 3,580 | 46,900 | 3,254.55 |
| 1997-05-08 | 3,490 | 3,510 | 3,450 | 3,460 | 33,300 | 3,145.45 |
| 1997-05-07 | 3,600 | 3,630 | 3,530 | 3,540 | 79,800 | 3,218.18 |
| 1997-05-06 | 3,430 | 3,650 | 3,400 | 3,650 | 103,500 | 3,318.18 |
| 1997-05-02 | 3,250 | 3,430 | 3,250 | 3,430 | 33,800 | 3,118.18 |
| 1997-05-01 | 3,290 | 3,290 | 3,250 | 3,250 | 12,600 | 2,954.55 |
| 1997-04-30 | 3,200 | 3,290 | 3,160 | 3,210 | 30,500 | 2,918.18 |
| 1997-04-28 | 3,200 | 3,250 | 3,150 | 3,250 | 16,400 | 2,954.55 |
| 1997-04-25 | 3,290 | 3,300 | 3,260 | 3,260 | 25,900 | 2,963.64 |
| 1997-04-24 | 3,240 | 3,300 | 3,190 | 3,300 | 55,700 | 3,000 |
| 1997-04-23 | 3,200 | 3,300 | 3,180 | 3,250 | 51,800 | 2,954.55 |
| 1997-04-22 | 3,080 | 3,130 | 3,080 | 3,110 | 59,200 | 2,827.27 |
| 1997-04-21 | 3,090 | 3,090 | 3,030 | 3,080 | 41,900 | 2,800 |
| 1997-04-18 | 3,040 | 3,100 | 3,030 | 3,080 | 106,000 | 2,800 |
| 1997-04-17 | 2,980 | 3,050 | 2,980 | 3,020 | 41,200 | 2,745.45 |
| 1997-04-16 | 2,920 | 2,990 | 2,920 | 2,960 | 23,200 | 2,690.91 |
| 1997-04-15 | 2,840 | 2,900 | 2,840 | 2,900 | 62,300 | 2,636.36 |
| 1997-04-14 | 2,970 | 2,990 | 2,860 | 2,880 | 120,200 | 2,618.18 |
| 1997-04-11 | 2,990 | 3,020 | 2,980 | 3,020 | 18,000 | 2,745.45 |
| 1997-04-10 | 2,990 | 2,990 | 2,980 | 2,980 | 17,200 | 2,709.09 |
| 1997-04-09 | 3,010 | 3,060 | 2,980 | 2,980 | 31,800 | 2,709.09 |
| 1997-04-08 | 3,010 | 3,070 | 3,010 | 3,060 | 28,900 | 2,781.82 |
| 1997-04-07 | 3,050 | 3,060 | 3,020 | 3,050 | 70,800 | 2,772.73 |
| 1997-04-04 | 3,050 | 3,060 | 3,040 | 3,050 | 49,300 | 2,772.73 |
| 1997-04-03 | 3,060 | 3,090 | 3,000 | 3,050 | 74,000 | 2,772.73 |
| 1997-04-02 | 3,050 | 3,130 | 3,040 | 3,050 | 20,600 | 2,772.73 |
| 1997-04-01 | 2,990 | 3,100 | 2,990 | 3,050 | 52,800 | 2,772.73 |
| 1997-03-31 | 3,150 | 3,150 | 3,100 | 3,140 | 9,300 | 2,854.55 |
| 1997-03-28 | 2,980 | 3,140 | 2,980 | 3,140 | 13,600 | 2,854.55 |
| 1997-03-27 | 2,980 | 3,030 | 2,980 | 2,980 | 7,000 | 2,709.09 |
| 1997-03-26 | 2,930 | 3,000 | 2,930 | 2,930 | 15,600 | 2,663.64 |
| 1997-03-25 | 3,060 | 3,060 | 2,950 | 2,950 | 112,500 | 2,681.82 |
| 1997-03-24 | 3,050 | 3,060 | 3,000 | 3,050 | 121,900 | 2,772.73 |
| 1997-03-21 | 3,050 | 3,070 | 3,000 | 3,050 | 25,800 | 2,772.73 |
| 1997-03-19 | 3,010 | 3,050 | 3,000 | 3,050 | 135,000 | 2,772.73 |
| 1997-03-18 | 3,010 | 3,020 | 2,990 | 3,000 | 142,200 | 2,727.27 |
| 1997-03-17 | 3,000 | 3,010 | 2,990 | 3,000 | 17,200 | 2,727.27 |
| 1997-03-14 | 2,970 | 2,970 | 2,960 | 2,970 | 22,100 | 2,700 |
| 1997-03-13 | 2,970 | 2,970 | 2,880 | 2,970 | 55,900 | 2,700 |
| 1997-03-12 | 3,000 | 3,020 | 2,950 | 2,960 | 7,200 | 2,690.91 |
| 1997-03-11 | 3,000 | 3,100 | 3,000 | 3,050 | 14,700 | 2,772.73 |
| 1997-03-10 | 3,040 | 3,040 | 3,020 | 3,040 | 6,700 | 2,763.64 |
| 1997-03-07 | 3,020 | 3,040 | 3,020 | 3,040 | 9,700 | 2,763.64 |
| 1997-03-06 | 3,080 | 3,120 | 3,030 | 3,030 | 26,500 | 2,754.55 |
| 1997-03-05 | 3,080 | 3,100 | 3,020 | 3,100 | 35,800 | 2,818.18 |
| 1997-03-04 | 3,050 | 3,070 | 3,020 | 3,070 | 62,500 | 2,790.91 |
| 1997-03-03 | 3,050 | 3,090 | 3,050 | 3,050 | 10,400 | 2,772.73 |
| 1997-02-28 | 3,080 | 3,100 | 3,060 | 3,080 | 30,900 | 2,800 |
| 1997-02-27 | 3,050 | 3,100 | 3,020 | 3,090 | 55,400 | 2,809.09 |
| 1997-02-26 | 2,930 | 3,100 | 2,930 | 3,000 | 39,400 | 2,727.27 |
| 1997-02-25 | 2,980 | 2,980 | 2,920 | 2,930 | 23,900 | 2,663.64 |
| 1997-02-24 | 3,320 | 3,380 | 3,290 | 3,310 | 48,400 | 2,735.54 |
| 1997-02-21 | 3,400 | 3,420 | 3,310 | 3,320 | 41,600 | 2,743.80 |
| 1997-02-20 | 3,420 | 3,430 | 3,400 | 3,420 | 26,700 | 2,826.45 |
| 1997-02-19 | 3,420 | 3,430 | 3,390 | 3,410 | 49,000 | 2,818.18 |
| 1997-02-18 | 3,430 | 3,430 | 3,400 | 3,420 | 37,800 | 2,826.45 |
| 1997-02-17 | 3,430 | 3,450 | 3,400 | 3,430 | 55,400 | 2,834.71 |
| 1997-02-14 | 3,340 | 3,400 | 3,330 | 3,380 | 69,500 | 2,793.39 |
| 1997-02-13 | 3,290 | 3,300 | 3,280 | 3,280 | 64,000 | 2,710.74 |
| 1997-02-12 | 3,250 | 3,290 | 3,250 | 3,270 | 18,900 | 2,702.48 |
| 1997-02-10 | 3,240 | 3,250 | 3,150 | 3,250 | 14,300 | 2,685.95 |
| 1997-02-07 | 3,200 | 3,250 | 3,150 | 3,250 | 15,300 | 2,685.95 |
| 1997-02-06 | 3,150 | 3,150 | 3,100 | 3,150 | 14,200 | 2,603.31 |
| 1997-02-05 | 3,210 | 3,210 | 3,010 | 3,080 | 34,600 | 2,545.45 |
| 1997-02-04 | 3,230 | 3,250 | 3,200 | 3,220 | 27,100 | 2,661.16 |
| 1997-02-03 | 3,090 | 3,350 | 3,080 | 3,250 | 51,400 | 2,685.95 |
| 1997-01-31 | 3,050 | 3,090 | 3,050 | 3,070 | 9,900 | 2,537.19 |
| 1997-01-30 | 2,990 | 3,050 | 2,990 | 2,990 | 3,900 | 2,471.07 |
| 1997-01-29 | 3,040 | 3,050 | 2,990 | 2,990 | 23,600 | 2,471.07 |
| 1997-01-28 | 2,920 | 3,040 | 2,920 | 3,040 | 24,300 | 2,512.40 |
| 1997-01-27 | 2,970 | 3,050 | 2,960 | 3,040 | 20,700 | 2,512.40 |
| 1997-01-24 | 2,900 | 2,920 | 2,900 | 2,920 | 46,300 | 2,413.22 |
| 1997-01-23 | 2,960 | 2,970 | 2,920 | 2,920 | 33,300 | 2,413.22 |
| 1997-01-22 | 2,970 | 3,000 | 2,970 | 2,980 | 29,600 | 2,462.81 |
| 1997-01-21 | 2,950 | 3,050 | 2,950 | 3,000 | 33,100 | 2,479.34 |
| 1997-01-20 | 3,000 | 3,000 | 2,950 | 3,000 | 15,600 | 2,479.34 |
| 1997-01-17 | 2,890 | 3,000 | 2,890 | 3,000 | 10,100 | 2,479.34 |
| 1997-01-16 | 2,900 | 2,950 | 2,890 | 2,890 | 30,100 | 2,388.43 |
| 1997-01-14 | 2,950 | 2,970 | 2,930 | 2,930 | 27,400 | 2,421.49 |
| 1997-01-13 | 2,980 | 2,990 | 2,960 | 2,990 | 29,100 | 2,471.07 |
| 1997-01-10 | 3,000 | 3,000 | 2,910 | 2,960 | 16,900 | 2,446.28 |
| 1997-01-09 | 2,950 | 2,990 | 2,900 | 2,900 | 42,900 | 2,396.69 |
| 1997-01-08 | 2,900 | 3,050 | 2,900 | 2,970 | 77,100 | 2,454.55 |
| 1997-01-07 | 2,870 | 2,930 | 2,840 | 2,900 | 22,100 | 2,396.69 |
| 1997-01-06 | 2,800 | 2,850 | 2,800 | 2,840 | 6,600 | 2,347.11 |
分割・併合履歴 ： [1998-02-24]1株→1.1株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1株 [1995-02-23]1株→1.1株 [1994-02-23]1株→1.1株
