1878 大東建託(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 | 779 | 799 | 779 | 797 | 61,800 | 797 |
| 1997-12-29 | 800 | 807 | 785 | 785 | 151,500 | 785 |
| 1997-12-26 | 825 | 825 | 810 | 811 | 65,600 | 811 |
| 1997-12-25 | 845 | 850 | 820 | 820 | 95,000 | 820 |
| 1997-12-24 | 817 | 840 | 817 | 825 | 254,200 | 825 |
| 1997-12-22 | 810 | 820 | 800 | 817 | 187,500 | 817 |
| 1997-12-19 | 865 | 865 | 804 | 810 | 282,200 | 810 |
| 1997-12-18 | 846 | 860 | 843 | 855 | 121,800 | 855 |
| 1997-12-17 | 830 | 863 | 810 | 826 | 237,300 | 826 |
| 1997-12-16 | 836 | 848 | 820 | 829 | 293,900 | 829 |
| 1997-12-15 | 849 | 850 | 820 | 820 | 167,000 | 820 |
| 1997-12-12 | 815 | 826 | 810 | 811 | 155,100 | 811 |
| 1997-12-11 | 830 | 845 | 820 | 832 | 144,300 | 832 |
| 1997-12-10 | 870 | 870 | 830 | 836 | 57,100 | 836 |
| 1997-12-09 | 800 | 830 | 800 | 830 | 150,300 | 830 |
| 1997-12-08 | 811 | 820 | 798 | 798 | 67,700 | 798 |
| 1997-12-05 | 840 | 855 | 810 | 811 | 123,300 | 811 |
| 1997-12-04 | 903 | 903 | 823 | 823 | 212,700 | 823 |
| 1997-12-03 | 890 | 930 | 890 | 923 | 231,200 | 923 |
| 1997-12-02 | 878 | 898 | 872 | 890 | 298,200 | 890 |
| 1997-12-01 | 844 | 885 | 840 | 868 | 204,800 | 868 |
| 1997-11-28 | 804 | 830 | 804 | 824 | 159,100 | 824 |
| 1997-11-27 | 800 | 823 | 800 | 804 | 240,400 | 804 |
| 1997-11-26 | 788 | 788 | 735 | 755 | 329,100 | 755 |
| 1997-11-25 | 785 | 805 | 750 | 793 | 279,300 | 793 |
| 1997-11-21 | 785 | 814 | 785 | 790 | 360,200 | 790 |
| 1997-11-20 | 768 | 818 | 768 | 769 | 684,800 | 769 |
| 1997-11-19 | 838 | 843 | 768 | 768 | 328,000 | 768 |
| 1997-11-18 | 903 | 904 | 850 | 868 | 306,900 | 868 |
| 1997-11-17 | 862 | 936 | 862 | 903 | 159,800 | 903 |
| 1997-11-14 | 900 | 900 | 870 | 883 | 345,900 | 883 |
| 1997-11-13 | 918 | 938 | 891 | 917 | 146,500 | 917 |
| 1997-11-12 | 965 | 968 | 935 | 938 | 150,000 | 938 |
| 1997-11-11 | 951 | 970 | 951 | 970 | 153,500 | 970 |
| 1997-11-10 | 1,010 | 1,010 | 950 | 961 | 194,200 | 961 |
| 1997-11-07 | 1,060 | 1,060 | 1,030 | 1,030 | 272,000 | 1,030 |
| 1997-11-06 | 1,070 | 1,090 | 1,060 | 1,080 | 180,300 | 1,080 |
| 1997-11-05 | 1,090 | 1,090 | 1,050 | 1,070 | 116,600 | 1,070 |
| 1997-11-04 | 1,080 | 1,090 | 1,060 | 1,090 | 211,000 | 1,090 |
| 1997-10-31 | 1,060 | 1,080 | 1,050 | 1,070 | 177,900 | 1,070 |
| 1997-10-30 | 1,050 | 1,070 | 1,040 | 1,060 | 289,100 | 1,060 |
| 1997-10-29 | 1,020 | 1,080 | 1,010 | 1,080 | 376,600 | 1,080 |
| 1997-10-28 | 985 | 1,010 | 980 | 1,000 | 188,300 | 1,000 |
| 1997-10-27 | 1,020 | 1,020 | 1,000 | 1,010 | 105,500 | 1,010 |
| 1997-10-24 | 980 | 1,020 | 980 | 1,020 | 163,000 | 1,020 |
| 1997-10-23 | 1,010 | 1,020 | 999 | 1,020 | 285,800 | 1,020 |
| 1997-10-22 | 960 | 1,010 | 960 | 998 | 256,100 | 998 |
| 1997-10-21 | 1,000 | 1,000 | 920 | 950 | 469,000 | 950 |
| 1997-10-20 | 1,050 | 1,050 | 1,000 | 1,010 | 246,200 | 1,010 |
| 1997-10-17 | 1,070 | 1,070 | 1,020 | 1,040 | 231,100 | 1,040 |
| 1997-10-16 | 1,080 | 1,110 | 1,060 | 1,090 | 304,900 | 1,090 |
| 1997-10-15 | 1,090 | 1,100 | 1,070 | 1,080 | 103,700 | 1,080 |
| 1997-10-14 | 1,110 | 1,120 | 1,060 | 1,100 | 104,700 | 1,100 |
| 1997-10-13 | 1,120 | 1,130 | 1,120 | 1,130 | 53,900 | 1,130 |
| 1997-10-09 | 1,120 | 1,140 | 1,110 | 1,130 | 64,300 | 1,130 |
| 1997-10-08 | 1,130 | 1,140 | 1,100 | 1,140 | 102,200 | 1,140 |
| 1997-10-07 | 1,150 | 1,160 | 1,120 | 1,120 | 134,700 | 1,120 |
| 1997-10-06 | 1,110 | 1,140 | 1,110 | 1,140 | 107,400 | 1,140 |
| 1997-10-03 | 1,100 | 1,120 | 1,080 | 1,110 | 745,400 | 1,110 |
| 1997-10-02 | 1,210 | 1,210 | 1,140 | 1,140 | 289,900 | 1,140 |
| 1997-10-01 | 1,220 | 1,250 | 1,200 | 1,250 | 84,900 | 1,250 |
| 1997-09-30 | 1,200 | 1,260 | 1,200 | 1,260 | 101,700 | 1,260 |
| 1997-09-29 | 1,220 | 1,230 | 1,200 | 1,220 | 69,600 | 1,220 |
| 1997-09-26 | 1,270 | 1,280 | 1,250 | 1,260 | 109,100 | 1,260 |
| 1997-09-25 | 1,280 | 1,330 | 1,250 | 1,330 | 86,300 | 1,330 |
| 1997-09-24 | 1,280 | 1,340 | 1,280 | 1,340 | 104,400 | 1,340 |
| 1997-09-22 | 1,280 | 1,290 | 1,260 | 1,280 | 97,400 | 1,280 |
| 1997-09-19 | 1,250 | 1,270 | 1,230 | 1,270 | 360,500 | 1,270 |
| 1997-09-18 | 1,300 | 1,300 | 1,250 | 1,280 | 334,600 | 1,280 |
| 1997-09-17 | 1,340 | 1,350 | 1,300 | 1,300 | 243,700 | 1,300 |
| 1997-09-16 | 1,370 | 1,370 | 1,340 | 1,340 | 100,200 | 1,340 |
| 1997-09-12 | 1,390 | 1,390 | 1,370 | 1,370 | 324,000 | 1,370 |
| 1997-09-11 | 1,400 | 1,400 | 1,370 | 1,370 | 222,600 | 1,370 |
| 1997-09-10 | 1,390 | 1,430 | 1,390 | 1,420 | 410,600 | 1,420 |
| 1997-09-09 | 1,390 | 1,390 | 1,370 | 1,390 | 92,500 | 1,390 |
| 1997-09-08 | 1,370 | 1,390 | 1,370 | 1,380 | 244,900 | 1,380 |
| 1997-09-05 | 1,360 | 1,370 | 1,350 | 1,370 | 55,500 | 1,370 |
| 1997-09-04 | 1,360 | 1,370 | 1,350 | 1,370 | 161,700 | 1,370 |
| 1997-09-03 | 1,390 | 1,400 | 1,380 | 1,400 | 206,800 | 1,400 |
| 1997-09-02 | 1,380 | 1,390 | 1,350 | 1,390 | 192,400 | 1,390 |
| 1997-09-01 | 1,350 | 1,390 | 1,340 | 1,380 | 441,300 | 1,380 |
| 1997-08-29 | 1,310 | 1,330 | 1,300 | 1,330 | 216,100 | 1,330 |
| 1997-08-28 | 1,330 | 1,340 | 1,320 | 1,320 | 132,300 | 1,320 |
| 1997-08-27 | 1,310 | 1,320 | 1,300 | 1,310 | 164,500 | 1,310 |
| 1997-08-26 | 1,300 | 1,300 | 1,290 | 1,300 | 40,700 | 1,300 |
| 1997-08-25 | 1,290 | 1,300 | 1,290 | 1,290 | 32,400 | 1,290 |
| 1997-08-22 | 1,300 | 1,320 | 1,290 | 1,300 | 83,500 | 1,300 |
| 1997-08-21 | 1,320 | 1,320 | 1,300 | 1,300 | 37,200 | 1,300 |
| 1997-08-20 | 1,350 | 1,350 | 1,320 | 1,340 | 121,000 | 1,340 |
| 1997-08-19 | 1,350 | 1,350 | 1,330 | 1,350 | 104,500 | 1,350 |
| 1997-08-18 | 1,360 | 1,360 | 1,340 | 1,350 | 96,700 | 1,350 |
| 1997-08-15 | 1,390 | 1,390 | 1,340 | 1,380 | 392,600 | 1,380 |
| 1997-08-14 | 1,360 | 1,390 | 1,350 | 1,370 | 427,600 | 1,370 |
| 1997-08-13 | 1,270 | 1,330 | 1,260 | 1,320 | 460,000 | 1,320 |
| 1997-08-12 | 1,260 | 1,280 | 1,250 | 1,280 | 133,200 | 1,280 |
| 1997-08-11 | 1,250 | 1,270 | 1,250 | 1,250 | 339,200 | 1,250 |
| 1997-08-08 | 1,210 | 1,250 | 1,210 | 1,250 | 116,300 | 1,250 |
| 1997-08-07 | 1,250 | 1,250 | 1,230 | 1,240 | 49,400 | 1,240 |
| 1997-08-06 | 1,230 | 1,240 | 1,220 | 1,230 | 38,100 | 1,230 |
| 1997-08-05 | 1,200 | 1,240 | 1,200 | 1,240 | 68,900 | 1,240 |
| 1997-08-04 | 1,250 | 1,250 | 1,210 | 1,210 | 140,100 | 1,210 |
| 1997-08-01 | 1,260 | 1,280 | 1,250 | 1,260 | 146,900 | 1,260 |
| 1997-07-31 | 1,250 | 1,280 | 1,240 | 1,270 | 190,200 | 1,270 |
| 1997-07-30 | 1,220 | 1,240 | 1,220 | 1,230 | 308,400 | 1,230 |
| 1997-07-29 | 1,210 | 1,240 | 1,200 | 1,220 | 102,200 | 1,220 |
| 1997-07-28 | 1,180 | 1,210 | 1,180 | 1,190 | 181,400 | 1,190 |
| 1997-07-25 | 1,200 | 1,210 | 1,160 | 1,160 | 207,500 | 1,160 |
| 1997-07-24 | 1,240 | 1,240 | 1,200 | 1,200 | 92,500 | 1,200 |
| 1997-07-23 | 1,230 | 1,250 | 1,200 | 1,200 | 88,700 | 1,200 |
| 1997-07-22 | 1,260 | 1,260 | 1,250 | 1,250 | 219,300 | 1,250 |
| 1997-07-18 | 1,270 | 1,270 | 1,230 | 1,250 | 174,900 | 1,250 |
| 1997-07-17 | 1,260 | 1,260 | 1,220 | 1,240 | 88,200 | 1,240 |
| 1997-07-16 | 1,270 | 1,280 | 1,260 | 1,270 | 86,800 | 1,270 |
| 1997-07-15 | 1,270 | 1,290 | 1,250 | 1,290 | 128,900 | 1,290 |
| 1997-07-14 | 1,230 | 1,250 | 1,220 | 1,250 | 110,000 | 1,250 |
| 1997-07-11 | 1,220 | 1,240 | 1,200 | 1,210 | 101,100 | 1,210 |
| 1997-07-10 | 1,220 | 1,250 | 1,210 | 1,240 | 167,700 | 1,240 |
| 1997-07-09 | 1,270 | 1,280 | 1,210 | 1,240 | 171,000 | 1,240 |
| 1997-07-08 | 1,290 | 1,290 | 1,270 | 1,290 | 74,000 | 1,290 |
| 1997-07-07 | 1,290 | 1,300 | 1,280 | 1,290 | 30,000 | 1,290 |
| 1997-07-04 | 1,310 | 1,320 | 1,300 | 1,300 | 50,800 | 1,300 |
| 1997-07-03 | 1,320 | 1,330 | 1,310 | 1,320 | 32,800 | 1,320 |
| 1997-07-02 | 1,330 | 1,330 | 1,310 | 1,330 | 33,200 | 1,330 |
| 1997-07-01 | 1,320 | 1,330 | 1,310 | 1,330 | 97,200 | 1,330 |
| 1997-06-30 | 1,300 | 1,350 | 1,300 | 1,350 | 116,700 | 1,350 |
| 1997-06-27 | 1,350 | 1,360 | 1,330 | 1,330 | 85,800 | 1,330 |
| 1997-06-26 | 1,390 | 1,400 | 1,360 | 1,360 | 94,000 | 1,360 |
| 1997-06-25 | 1,380 | 1,390 | 1,370 | 1,390 | 50,100 | 1,390 |
| 1997-06-24 | 1,370 | 1,390 | 1,360 | 1,360 | 34,600 | 1,360 |
| 1997-06-23 | 1,380 | 1,380 | 1,360 | 1,370 | 42,300 | 1,370 |
| 1997-06-20 | 1,410 | 1,420 | 1,360 | 1,390 | 127,300 | 1,390 |
| 1997-06-19 | 1,420 | 1,420 | 1,380 | 1,380 | 152,900 | 1,380 |
| 1997-06-18 | 1,420 | 1,420 | 1,390 | 1,420 | 122,300 | 1,420 |
| 1997-06-17 | 1,430 | 1,430 | 1,380 | 1,410 | 141,400 | 1,410 |
| 1997-06-16 | 1,370 | 1,430 | 1,360 | 1,430 | 169,000 | 1,430 |
| 1997-06-13 | 1,350 | 1,350 | 1,330 | 1,350 | 190,700 | 1,350 |
| 1997-06-12 | 1,370 | 1,380 | 1,350 | 1,350 | 105,700 | 1,350 |
| 1997-06-11 | 1,390 | 1,390 | 1,340 | 1,360 | 140,800 | 1,360 |
| 1997-06-10 | 1,380 | 1,390 | 1,360 | 1,370 | 85,900 | 1,370 |
| 1997-06-09 | 1,400 | 1,410 | 1,370 | 1,400 | 99,000 | 1,400 |
| 1997-06-06 | 1,430 | 1,450 | 1,400 | 1,410 | 360,000 | 1,410 |
| 1997-06-05 | 1,400 | 1,420 | 1,390 | 1,420 | 353,400 | 1,420 |
| 1997-06-04 | 1,360 | 1,390 | 1,360 | 1,380 | 165,700 | 1,380 |
| 1997-06-03 | 1,310 | 1,330 | 1,300 | 1,320 | 144,500 | 1,320 |
| 1997-06-02 | 1,290 | 1,300 | 1,280 | 1,300 | 88,500 | 1,300 |
| 1997-05-30 | 1,290 | 1,300 | 1,280 | 1,290 | 142,500 | 1,290 |
| 1997-05-29 | 1,280 | 1,300 | 1,280 | 1,290 | 145,600 | 1,290 |
| 1997-05-28 | 1,330 | 1,330 | 1,270 | 1,290 | 351,100 | 1,290 |
| 1997-05-27 | 1,370 | 1,380 | 1,350 | 1,350 | 54,000 | 1,350 |
| 1997-05-26 | 1,420 | 1,420 | 1,360 | 1,360 | 40,600 | 1,360 |
| 1997-05-23 | 1,420 | 1,430 | 1,390 | 1,400 | 73,100 | 1,400 |
| 1997-05-22 | 1,380 | 1,420 | 1,380 | 1,400 | 61,700 | 1,400 |
| 1997-05-21 | 1,440 | 1,450 | 1,420 | 1,420 | 101,600 | 1,420 |
| 1997-05-20 | 1,440 | 1,450 | 1,430 | 1,430 | 149,600 | 1,430 |
| 1997-05-19 | 1,430 | 1,450 | 1,410 | 1,420 | 125,800 | 1,420 |
| 1997-05-16 | 1,430 | 1,450 | 1,420 | 1,430 | 104,400 | 1,430 |
| 1997-05-15 | 1,500 | 1,500 | 1,410 | 1,450 | 140,900 | 1,450 |
| 1997-05-14 | 1,510 | 1,520 | 1,480 | 1,490 | 73,400 | 1,490 |
| 1997-05-13 | 1,570 | 1,570 | 1,540 | 1,540 | 209,800 | 1,540 |
| 1997-05-12 | 1,460 | 1,560 | 1,460 | 1,540 | 245,300 | 1,540 |
| 1997-05-09 | 1,500 | 1,500 | 1,440 | 1,440 | 103,800 | 1,440 |
| 1997-05-08 | 1,520 | 1,530 | 1,470 | 1,530 | 398,200 | 1,530 |
| 1997-05-07 | 1,490 | 1,550 | 1,480 | 1,550 | 650,900 | 1,550 |
| 1997-05-06 | 1,400 | 1,450 | 1,390 | 1,450 | 281,100 | 1,450 |
| 1997-05-02 | 1,320 | 1,390 | 1,310 | 1,380 | 310,800 | 1,380 |
| 1997-05-01 | 1,300 | 1,320 | 1,300 | 1,320 | 307,500 | 1,320 |
| 1997-04-30 | 1,270 | 1,290 | 1,260 | 1,280 | 130,500 | 1,280 |
| 1997-04-28 | 1,270 | 1,270 | 1,250 | 1,260 | 43,700 | 1,260 |
| 1997-04-25 | 1,270 | 1,270 | 1,260 | 1,260 | 75,700 | 1,260 |
| 1997-04-24 | 1,250 | 1,260 | 1,240 | 1,250 | 125,600 | 1,250 |
| 1997-04-23 | 1,240 | 1,250 | 1,230 | 1,230 | 168,300 | 1,230 |
| 1997-04-22 | 1,290 | 1,290 | 1,240 | 1,250 | 226,000 | 1,250 |
| 1997-04-21 | 1,230 | 1,280 | 1,230 | 1,280 | 138,200 | 1,280 |
| 1997-04-18 | 1,220 | 1,230 | 1,210 | 1,210 | 277,900 | 1,210 |
| 1997-04-17 | 1,160 | 1,180 | 1,160 | 1,180 | 77,400 | 1,180 |
| 1997-04-16 | 1,180 | 1,180 | 1,150 | 1,160 | 130,300 | 1,160 |
| 1997-04-15 | 1,130 | 1,170 | 1,120 | 1,160 | 157,500 | 1,160 |
| 1997-04-14 | 1,110 | 1,130 | 1,100 | 1,120 | 222,800 | 1,120 |
| 1997-04-11 | 1,120 | 1,120 | 1,050 | 1,110 | 252,500 | 1,110 |
| 1997-04-10 | 1,180 | 1,190 | 1,170 | 1,170 | 129,100 | 1,170 |
| 1997-04-09 | 1,240 | 1,250 | 1,170 | 1,200 | 97,700 | 1,200 |
| 1997-04-08 | 1,230 | 1,260 | 1,230 | 1,240 | 119,700 | 1,240 |
| 1997-04-07 | 1,240 | 1,270 | 1,220 | 1,250 | 232,500 | 1,250 |
| 1997-04-04 | 1,210 | 1,220 | 1,200 | 1,220 | 180,400 | 1,220 |
| 1997-04-03 | 1,200 | 1,210 | 1,190 | 1,210 | 166,700 | 1,210 |
| 1997-04-02 | 1,190 | 1,200 | 1,180 | 1,200 | 139,300 | 1,200 |
| 1997-04-01 | 1,190 | 1,210 | 1,160 | 1,210 | 107,400 | 1,210 |
| 1997-03-31 | 1,200 | 1,210 | 1,180 | 1,210 | 57,200 | 1,210 |
| 1997-03-28 | 1,190 | 1,220 | 1,180 | 1,220 | 128,500 | 1,220 |
| 1997-03-27 | 1,200 | 1,200 | 1,160 | 1,170 | 67,800 | 1,170 |
| 1997-03-26 | 1,170 | 1,190 | 1,170 | 1,190 | 42,600 | 1,190 |
| 1997-03-25 | 1,190 | 1,200 | 1,170 | 1,200 | 137,500 | 1,200 |
| 1997-03-24 | 1,190 | 1,200 | 1,160 | 1,170 | 138,600 | 1,170 |
| 1997-03-21 | 1,190 | 1,200 | 1,180 | 1,200 | 203,700 | 1,200 |
| 1997-03-19 | 1,190 | 1,190 | 1,160 | 1,190 | 332,400 | 1,190 |
| 1997-03-18 | 1,170 | 1,190 | 1,170 | 1,170 | 142,100 | 1,170 |
| 1997-03-17 | 1,160 | 1,190 | 1,160 | 1,160 | 55,700 | 1,160 |
| 1997-03-14 | 1,180 | 1,200 | 1,150 | 1,200 | 130,300 | 1,200 |
| 1997-03-13 | 1,170 | 1,170 | 1,160 | 1,170 | 42,900 | 1,170 |
| 1997-03-12 | 1,150 | 1,170 | 1,150 | 1,170 | 121,900 | 1,170 |
| 1997-03-11 | 1,110 | 1,140 | 1,100 | 1,140 | 124,300 | 1,140 |
| 1997-03-10 | 1,110 | 1,110 | 1,090 | 1,110 | 64,600 | 1,110 |
| 1997-03-07 | 1,110 | 1,120 | 1,100 | 1,120 | 97,600 | 1,120 |
| 1997-03-06 | 1,100 | 1,150 | 1,100 | 1,110 | 87,700 | 1,110 |
| 1997-03-05 | 1,140 | 1,150 | 1,100 | 1,100 | 79,500 | 1,100 |
| 1997-03-04 | 1,170 | 1,170 | 1,120 | 1,160 | 40,100 | 1,160 |
| 1997-03-03 | 1,170 | 1,170 | 1,150 | 1,170 | 150,100 | 1,170 |
| 1997-02-28 | 1,160 | 1,180 | 1,150 | 1,180 | 38,300 | 1,180 |
| 1997-02-27 | 1,180 | 1,180 | 1,160 | 1,180 | 88,400 | 1,180 |
| 1997-02-26 | 1,200 | 1,210 | 1,180 | 1,200 | 118,400 | 1,200 |
| 1997-02-25 | 1,250 | 1,250 | 1,190 | 1,200 | 304,700 | 1,200 |
| 1997-02-24 | 1,250 | 1,270 | 1,230 | 1,240 | 741,500 | 1,240 |
| 1997-02-21 | 1,210 | 1,230 | 1,200 | 1,200 | 147,200 | 1,200 |
| 1997-02-20 | 1,250 | 1,260 | 1,190 | 1,190 | 259,800 | 1,190 |
| 1997-02-19 | 1,140 | 1,170 | 1,130 | 1,170 | 75,600 | 1,170 |
| 1997-02-18 | 1,140 | 1,160 | 1,130 | 1,130 | 91,000 | 1,130 |
| 1997-02-17 | 1,090 | 1,140 | 1,090 | 1,140 | 48,200 | 1,140 |
| 1997-02-14 | 1,120 | 1,120 | 1,100 | 1,110 | 42,900 | 1,110 |
| 1997-02-13 | 1,100 | 1,120 | 1,090 | 1,100 | 211,400 | 1,100 |
| 1997-02-12 | 1,080 | 1,090 | 1,060 | 1,060 | 158,800 | 1,060 |
| 1997-02-10 | 1,050 | 1,080 | 1,050 | 1,050 | 184,800 | 1,050 |
| 1997-02-07 | 1,100 | 1,100 | 1,050 | 1,060 | 389,700 | 1,060 |
| 1997-02-06 | 1,130 | 1,150 | 1,110 | 1,110 | 99,300 | 1,110 |
| 1997-02-05 | 1,160 | 1,180 | 1,140 | 1,140 | 69,500 | 1,140 |
| 1997-02-04 | 1,200 | 1,210 | 1,150 | 1,150 | 129,600 | 1,150 |
| 1997-02-03 | 1,190 | 1,210 | 1,190 | 1,200 | 91,500 | 1,200 |
| 1997-01-31 | 1,180 | 1,190 | 1,160 | 1,170 | 74,800 | 1,170 |
| 1997-01-30 | 1,150 | 1,150 | 1,140 | 1,140 | 120,700 | 1,140 |
| 1997-01-29 | 1,090 | 1,140 | 1,080 | 1,140 | 130,800 | 1,140 |
| 1997-01-28 | 1,080 | 1,130 | 1,060 | 1,130 | 146,900 | 1,130 |
| 1997-01-27 | 1,100 | 1,110 | 1,080 | 1,080 | 32,300 | 1,080 |
| 1997-01-24 | 1,130 | 1,140 | 1,110 | 1,120 | 118,800 | 1,120 |
| 1997-01-23 | 1,120 | 1,140 | 1,110 | 1,130 | 88,800 | 1,130 |
| 1997-01-22 | 1,120 | 1,140 | 1,110 | 1,120 | 46,800 | 1,120 |
| 1997-01-21 | 1,110 | 1,120 | 1,090 | 1,100 | 80,500 | 1,100 |
| 1997-01-20 | 1,180 | 1,180 | 1,100 | 1,120 | 181,200 | 1,120 |
| 1997-01-17 | 1,150 | 1,160 | 1,140 | 1,140 | 130,300 | 1,140 |
| 1997-01-16 | 1,190 | 1,190 | 1,150 | 1,150 | 119,800 | 1,150 |
| 1997-01-14 | 1,130 | 1,180 | 1,120 | 1,140 | 188,800 | 1,140 |
| 1997-01-13 | 1,100 | 1,230 | 1,080 | 1,210 | 275,800 | 1,210 |
| 1997-01-10 | 990 | 1,060 | 988 | 1,030 | 343,100 | 1,030 |
| 1997-01-09 | 1,080 | 1,090 | 950 | 960 | 529,100 | 960 |
| 1997-01-08 | 1,140 | 1,150 | 1,010 | 1,100 | 337,300 | 1,100 |
| 1997-01-07 | 1,220 | 1,230 | 1,110 | 1,130 | 103,000 | 1,130 |
| 1997-01-06 | 1,300 | 1,300 | 1,250 | 1,250 | 67,200 | 1,250 |
分割・併合履歴 ： [1993-03-26]1株→1.05株 [1992-03-26]1株→1.5株 [1991-03-26]1株→2株 [1990-03-27]1株→1.15株 [1989-06-27]1株→1.5株