1928 積水ハウス(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 | 835 | 839 | 825 | 839 | 370,000 | 839 |
| 1997-12-29 | 781 | 819 | 781 | 805 | 506,000 | 805 |
| 1997-12-26 | 786 | 794 | 770 | 781 | 1,027,000 | 781 |
| 1997-12-25 | 792 | 850 | 785 | 786 | 956,000 | 786 |
| 1997-12-24 | 800 | 820 | 762 | 762 | 1,628,000 | 762 |
| 1997-12-22 | 859 | 859 | 806 | 820 | 517,000 | 820 |
| 1997-12-19 | 862 | 865 | 819 | 865 | 1,398,000 | 865 |
| 1997-12-18 | 886 | 915 | 885 | 891 | 1,845,000 | 891 |
| 1997-12-17 | 831 | 861 | 804 | 856 | 1,115,000 | 856 |
| 1997-12-16 | 843 | 850 | 821 | 821 | 401,000 | 821 |
| 1997-12-15 | 858 | 862 | 840 | 843 | 587,000 | 843 |
| 1997-12-12 | 865 | 865 | 841 | 855 | 1,639,000 | 855 |
| 1997-12-11 | 852 | 854 | 845 | 845 | 344,000 | 845 |
| 1997-12-10 | 890 | 890 | 850 | 854 | 724,000 | 854 |
| 1997-12-09 | 870 | 890 | 870 | 880 | 394,000 | 880 |
| 1997-12-08 | 888 | 888 | 871 | 875 | 591,000 | 875 |
| 1997-12-05 | 889 | 894 | 875 | 875 | 738,000 | 875 |
| 1997-12-04 | 916 | 916 | 876 | 879 | 1,321,000 | 879 |
| 1997-12-03 | 920 | 930 | 916 | 920 | 447,000 | 920 |
| 1997-12-02 | 913 | 939 | 908 | 920 | 610,000 | 920 |
| 1997-12-01 | 900 | 904 | 895 | 903 | 741,000 | 903 |
| 1997-11-28 | 919 | 930 | 900 | 918 | 605,000 | 918 |
| 1997-11-27 | 920 | 930 | 905 | 909 | 711,000 | 909 |
| 1997-11-26 | 940 | 950 | 920 | 923 | 1,280,000 | 923 |
| 1997-11-25 | 955 | 960 | 930 | 940 | 859,000 | 940 |
| 1997-11-21 | 990 | 990 | 971 | 971 | 335,000 | 971 |
| 1997-11-20 | 990 | 994 | 960 | 966 | 683,000 | 966 |
| 1997-11-19 | 985 | 996 | 982 | 994 | 587,000 | 994 |
| 1997-11-18 | 998 | 998 | 992 | 998 | 736,000 | 998 |
| 1997-11-17 | 975 | 1,000 | 975 | 999 | 1,075,000 | 999 |
| 1997-11-14 | 992 | 999 | 985 | 985 | 953,000 | 985 |
| 1997-11-13 | 998 | 1,000 | 991 | 1,000 | 411,000 | 1,000 |
| 1997-11-12 | 1,000 | 1,010 | 997 | 1,000 | 748,000 | 1,000 |
| 1997-11-11 | 1,010 | 1,010 | 982 | 999 | 762,000 | 999 |
| 1997-11-10 | 1,010 | 1,020 | 998 | 1,010 | 1,488,000 | 1,010 |
| 1997-11-07 | 1,030 | 1,040 | 1,020 | 1,020 | 1,248,000 | 1,020 |
| 1997-11-06 | 1,030 | 1,050 | 1,020 | 1,040 | 1,339,000 | 1,040 |
| 1997-11-05 | 1,020 | 1,040 | 1,020 | 1,030 | 728,000 | 1,030 |
| 1997-11-04 | 1,040 | 1,040 | 1,020 | 1,020 | 1,196,000 | 1,020 |
| 1997-10-31 | 1,010 | 1,030 | 1,000 | 1,030 | 884,000 | 1,030 |
| 1997-10-30 | 1,000 | 1,010 | 997 | 1,010 | 929,000 | 1,010 |
| 1997-10-29 | 1,010 | 1,010 | 995 | 1,010 | 748,000 | 1,010 |
| 1997-10-28 | 995 | 1,020 | 970 | 977 | 1,037,000 | 977 |
| 1997-10-27 | 1,030 | 1,040 | 1,020 | 1,030 | 457,000 | 1,030 |
| 1997-10-24 | 1,020 | 1,040 | 1,010 | 1,040 | 758,000 | 1,040 |
| 1997-10-23 | 1,040 | 1,050 | 1,020 | 1,030 | 595,000 | 1,030 |
| 1997-10-22 | 1,020 | 1,040 | 1,020 | 1,030 | 756,000 | 1,030 |
| 1997-10-21 | 1,020 | 1,030 | 1,010 | 1,020 | 1,013,000 | 1,020 |
| 1997-10-20 | 1,020 | 1,030 | 1,000 | 1,020 | 634,000 | 1,020 |
| 1997-10-17 | 1,010 | 1,020 | 1,000 | 1,000 | 1,474,000 | 1,000 |
| 1997-10-16 | 1,030 | 1,050 | 1,010 | 1,050 | 914,000 | 1,050 |
| 1997-10-15 | 989 | 1,050 | 980 | 1,030 | 2,707,000 | 1,030 |
| 1997-10-14 | 975 | 984 | 965 | 983 | 1,411,000 | 983 |
| 1997-10-13 | 1,010 | 1,010 | 975 | 981 | 2,357,000 | 981 |
| 1997-10-09 | 1,060 | 1,070 | 1,020 | 1,030 | 2,496,000 | 1,030 |
| 1997-10-08 | 1,080 | 1,090 | 1,070 | 1,080 | 956,000 | 1,080 |
| 1997-10-07 | 1,090 | 1,100 | 1,070 | 1,080 | 688,000 | 1,080 |
| 1997-10-06 | 1,100 | 1,110 | 1,090 | 1,100 | 571,000 | 1,100 |
| 1997-10-03 | 1,110 | 1,110 | 1,090 | 1,100 | 1,474,000 | 1,100 |
| 1997-10-02 | 1,140 | 1,140 | 1,110 | 1,110 | 880,000 | 1,110 |
| 1997-10-01 | 1,130 | 1,160 | 1,120 | 1,140 | 960,000 | 1,140 |
| 1997-09-30 | 1,130 | 1,160 | 1,130 | 1,150 | 601,000 | 1,150 |
| 1997-09-29 | 1,120 | 1,130 | 1,110 | 1,120 | 654,000 | 1,120 |
| 1997-09-26 | 1,120 | 1,150 | 1,110 | 1,120 | 568,000 | 1,120 |
| 1997-09-25 | 1,170 | 1,170 | 1,130 | 1,130 | 1,240,000 | 1,130 |
| 1997-09-24 | 1,150 | 1,160 | 1,130 | 1,160 | 603,000 | 1,160 |
| 1997-09-22 | 1,170 | 1,180 | 1,150 | 1,170 | 1,726,000 | 1,170 |
| 1997-09-19 | 1,160 | 1,180 | 1,150 | 1,180 | 1,432,000 | 1,180 |
| 1997-09-18 | 1,150 | 1,150 | 1,140 | 1,140 | 1,342,000 | 1,140 |
| 1997-09-17 | 1,180 | 1,180 | 1,130 | 1,160 | 2,100,000 | 1,160 |
| 1997-09-16 | 1,180 | 1,190 | 1,170 | 1,190 | 1,792,000 | 1,190 |
| 1997-09-12 | 1,140 | 1,180 | 1,130 | 1,170 | 1,725,000 | 1,170 |
| 1997-09-11 | 1,130 | 1,130 | 1,120 | 1,130 | 681,000 | 1,130 |
| 1997-09-10 | 1,130 | 1,130 | 1,120 | 1,130 | 421,000 | 1,130 |
| 1997-09-09 | 1,140 | 1,140 | 1,110 | 1,130 | 1,041,000 | 1,130 |
| 1997-09-08 | 1,170 | 1,170 | 1,140 | 1,140 | 761,000 | 1,140 |
| 1997-09-05 | 1,170 | 1,180 | 1,170 | 1,180 | 361,000 | 1,180 |
| 1997-09-04 | 1,180 | 1,180 | 1,170 | 1,180 | 801,000 | 1,180 |
| 1997-09-03 | 1,150 | 1,190 | 1,150 | 1,180 | 865,000 | 1,180 |
| 1997-09-02 | 1,150 | 1,160 | 1,130 | 1,140 | 447,000 | 1,140 |
| 1997-09-01 | 1,140 | 1,150 | 1,120 | 1,130 | 534,000 | 1,130 |
| 1997-08-29 | 1,150 | 1,150 | 1,120 | 1,140 | 805,000 | 1,140 |
| 1997-08-28 | 1,170 | 1,190 | 1,160 | 1,160 | 536,000 | 1,160 |
| 1997-08-27 | 1,160 | 1,170 | 1,150 | 1,170 | 527,000 | 1,170 |
| 1997-08-26 | 1,150 | 1,160 | 1,140 | 1,160 | 342,000 | 1,160 |
| 1997-08-25 | 1,160 | 1,180 | 1,140 | 1,150 | 937,000 | 1,150 |
| 1997-08-22 | 1,160 | 1,170 | 1,120 | 1,150 | 628,000 | 1,150 |
| 1997-08-21 | 1,180 | 1,200 | 1,170 | 1,170 | 1,110,000 | 1,170 |
| 1997-08-20 | 1,170 | 1,180 | 1,160 | 1,170 | 299,000 | 1,170 |
| 1997-08-19 | 1,160 | 1,160 | 1,140 | 1,160 | 520,000 | 1,160 |
| 1997-08-18 | 1,150 | 1,160 | 1,140 | 1,160 | 438,000 | 1,160 |
| 1997-08-15 | 1,180 | 1,190 | 1,170 | 1,170 | 715,000 | 1,170 |
| 1997-08-14 | 1,170 | 1,190 | 1,170 | 1,180 | 688,000 | 1,180 |
| 1997-08-13 | 1,150 | 1,170 | 1,140 | 1,160 | 337,000 | 1,160 |
| 1997-08-12 | 1,170 | 1,170 | 1,150 | 1,170 | 445,000 | 1,170 |
| 1997-08-11 | 1,160 | 1,170 | 1,140 | 1,150 | 290,000 | 1,150 |
| 1997-08-08 | 1,160 | 1,170 | 1,150 | 1,170 | 461,000 | 1,170 |
| 1997-08-07 | 1,170 | 1,180 | 1,150 | 1,160 | 730,000 | 1,160 |
| 1997-08-06 | 1,140 | 1,160 | 1,140 | 1,160 | 300,000 | 1,160 |
| 1997-08-05 | 1,130 | 1,160 | 1,130 | 1,140 | 455,000 | 1,140 |
| 1997-08-04 | 1,120 | 1,140 | 1,110 | 1,130 | 482,000 | 1,130 |
| 1997-08-01 | 1,130 | 1,150 | 1,130 | 1,140 | 889,000 | 1,140 |
| 1997-07-31 | 1,150 | 1,160 | 1,130 | 1,130 | 678,000 | 1,130 |
| 1997-07-30 | 1,180 | 1,190 | 1,160 | 1,180 | 666,000 | 1,180 |
| 1997-07-29 | 1,200 | 1,200 | 1,150 | 1,160 | 370,000 | 1,160 |
| 1997-07-28 | 1,200 | 1,210 | 1,180 | 1,190 | 359,000 | 1,190 |
| 1997-07-25 | 1,200 | 1,210 | 1,190 | 1,200 | 882,000 | 1,200 |
| 1997-07-24 | 1,190 | 1,200 | 1,190 | 1,200 | 671,000 | 1,200 |
| 1997-07-23 | 1,170 | 1,190 | 1,170 | 1,180 | 938,000 | 1,180 |
| 1997-07-22 | 1,170 | 1,170 | 1,150 | 1,160 | 343,000 | 1,160 |
| 1997-07-18 | 1,170 | 1,180 | 1,160 | 1,160 | 505,000 | 1,160 |
| 1997-07-17 | 1,180 | 1,180 | 1,160 | 1,170 | 778,000 | 1,170 |
| 1997-07-16 | 1,170 | 1,180 | 1,160 | 1,170 | 892,000 | 1,170 |
| 1997-07-15 | 1,190 | 1,190 | 1,170 | 1,180 | 340,000 | 1,180 |
| 1997-07-14 | 1,180 | 1,200 | 1,180 | 1,190 | 569,000 | 1,190 |
| 1997-07-11 | 1,190 | 1,190 | 1,180 | 1,180 | 602,000 | 1,180 |
| 1997-07-10 | 1,180 | 1,200 | 1,180 | 1,180 | 808,000 | 1,180 |
| 1997-07-09 | 1,170 | 1,190 | 1,150 | 1,170 | 1,301,000 | 1,170 |
| 1997-07-08 | 1,180 | 1,180 | 1,170 | 1,170 | 177,000 | 1,170 |
| 1997-07-07 | 1,170 | 1,190 | 1,160 | 1,180 | 520,000 | 1,180 |
| 1997-07-04 | 1,190 | 1,190 | 1,170 | 1,170 | 444,000 | 1,170 |
| 1997-07-03 | 1,190 | 1,190 | 1,180 | 1,190 | 532,000 | 1,190 |
| 1997-07-02 | 1,190 | 1,200 | 1,180 | 1,190 | 525,000 | 1,190 |
| 1997-07-01 | 1,190 | 1,190 | 1,170 | 1,170 | 527,000 | 1,170 |
| 1997-06-30 | 1,180 | 1,190 | 1,160 | 1,160 | 641,000 | 1,160 |
| 1997-06-27 | 1,140 | 1,180 | 1,140 | 1,180 | 1,016,000 | 1,180 |
| 1997-06-26 | 1,120 | 1,150 | 1,120 | 1,140 | 1,892,000 | 1,140 |
| 1997-06-25 | 1,150 | 1,160 | 1,110 | 1,130 | 1,592,000 | 1,130 |
| 1997-06-24 | 1,150 | 1,150 | 1,130 | 1,140 | 809,000 | 1,140 |
| 1997-06-23 | 1,150 | 1,160 | 1,140 | 1,150 | 1,086,000 | 1,150 |
| 1997-06-20 | 1,140 | 1,150 | 1,130 | 1,150 | 1,293,000 | 1,150 |
| 1997-06-19 | 1,140 | 1,160 | 1,130 | 1,130 | 689,000 | 1,130 |
| 1997-06-18 | 1,160 | 1,160 | 1,140 | 1,150 | 657,000 | 1,150 |
| 1997-06-17 | 1,190 | 1,190 | 1,170 | 1,170 | 719,000 | 1,170 |
| 1997-06-16 | 1,200 | 1,210 | 1,190 | 1,190 | 541,000 | 1,190 |
| 1997-06-13 | 1,180 | 1,190 | 1,170 | 1,170 | 823,000 | 1,170 |
| 1997-06-12 | 1,180 | 1,190 | 1,180 | 1,180 | 446,000 | 1,180 |
| 1997-06-11 | 1,190 | 1,200 | 1,180 | 1,190 | 440,000 | 1,190 |
| 1997-06-10 | 1,200 | 1,210 | 1,190 | 1,200 | 476,000 | 1,200 |
| 1997-06-09 | 1,200 | 1,200 | 1,170 | 1,190 | 470,000 | 1,190 |
| 1997-06-06 | 1,200 | 1,220 | 1,200 | 1,210 | 779,000 | 1,210 |
| 1997-06-05 | 1,200 | 1,210 | 1,190 | 1,200 | 539,000 | 1,200 |
| 1997-06-04 | 1,190 | 1,200 | 1,190 | 1,200 | 568,000 | 1,200 |
| 1997-06-03 | 1,200 | 1,200 | 1,190 | 1,200 | 1,005,000 | 1,200 |
| 1997-06-02 | 1,180 | 1,210 | 1,180 | 1,200 | 903,000 | 1,200 |
| 1997-05-30 | 1,180 | 1,190 | 1,140 | 1,140 | 874,000 | 1,140 |
| 1997-05-29 | 1,200 | 1,200 | 1,190 | 1,200 | 224,000 | 1,200 |
| 1997-05-28 | 1,200 | 1,210 | 1,200 | 1,210 | 510,000 | 1,210 |
| 1997-05-27 | 1,220 | 1,230 | 1,210 | 1,210 | 378,000 | 1,210 |
| 1997-05-26 | 1,230 | 1,230 | 1,220 | 1,220 | 423,000 | 1,220 |
| 1997-05-23 | 1,240 | 1,240 | 1,210 | 1,230 | 1,285,000 | 1,230 |
| 1997-05-22 | 1,240 | 1,240 | 1,220 | 1,240 | 910,000 | 1,240 |
| 1997-05-21 | 1,250 | 1,250 | 1,210 | 1,220 | 747,000 | 1,220 |
| 1997-05-20 | 1,240 | 1,250 | 1,230 | 1,240 | 1,119,000 | 1,240 |
| 1997-05-19 | 1,220 | 1,250 | 1,220 | 1,230 | 1,023,000 | 1,230 |
| 1997-05-16 | 1,190 | 1,220 | 1,190 | 1,210 | 997,000 | 1,210 |
| 1997-05-15 | 1,190 | 1,200 | 1,170 | 1,190 | 1,239,000 | 1,190 |
| 1997-05-14 | 1,210 | 1,220 | 1,200 | 1,220 | 1,491,000 | 1,220 |
| 1997-05-13 | 1,210 | 1,210 | 1,200 | 1,210 | 510,000 | 1,210 |
| 1997-05-12 | 1,190 | 1,210 | 1,180 | 1,200 | 478,000 | 1,200 |
| 1997-05-09 | 1,200 | 1,210 | 1,190 | 1,200 | 890,000 | 1,200 |
| 1997-05-08 | 1,180 | 1,200 | 1,180 | 1,190 | 532,000 | 1,190 |
| 1997-05-07 | 1,180 | 1,200 | 1,170 | 1,190 | 879,000 | 1,190 |
| 1997-05-06 | 1,170 | 1,220 | 1,170 | 1,190 | 1,292,000 | 1,190 |
| 1997-05-02 | 1,110 | 1,140 | 1,110 | 1,130 | 924,000 | 1,130 |
| 1997-05-01 | 1,120 | 1,120 | 1,090 | 1,120 | 908,000 | 1,120 |
| 1997-04-30 | 1,140 | 1,150 | 1,120 | 1,130 | 1,274,000 | 1,130 |
| 1997-04-28 | 1,130 | 1,140 | 1,110 | 1,130 | 656,000 | 1,130 |
| 1997-04-25 | 1,140 | 1,140 | 1,130 | 1,140 | 765,000 | 1,140 |
| 1997-04-24 | 1,150 | 1,170 | 1,150 | 1,150 | 885,000 | 1,150 |
| 1997-04-23 | 1,120 | 1,140 | 1,110 | 1,140 | 1,161,000 | 1,140 |
| 1997-04-22 | 1,130 | 1,130 | 1,110 | 1,110 | 811,000 | 1,110 |
| 1997-04-21 | 1,110 | 1,130 | 1,100 | 1,120 | 1,030,000 | 1,120 |
| 1997-04-18 | 1,100 | 1,110 | 1,090 | 1,110 | 800,000 | 1,110 |
| 1997-04-17 | 1,100 | 1,100 | 1,090 | 1,090 | 1,251,000 | 1,090 |
| 1997-04-16 | 1,090 | 1,110 | 1,080 | 1,100 | 1,120,000 | 1,100 |
| 1997-04-15 | 1,080 | 1,090 | 1,080 | 1,090 | 1,314,000 | 1,090 |
| 1997-04-14 | 1,090 | 1,100 | 1,070 | 1,080 | 612,000 | 1,080 |
| 1997-04-11 | 1,100 | 1,110 | 1,090 | 1,110 | 644,000 | 1,110 |
| 1997-04-10 | 1,130 | 1,130 | 1,090 | 1,100 | 1,415,000 | 1,100 |
| 1997-04-09 | 1,150 | 1,150 | 1,130 | 1,140 | 695,000 | 1,140 |
| 1997-04-08 | 1,170 | 1,170 | 1,130 | 1,150 | 575,000 | 1,150 |
| 1997-04-07 | 1,180 | 1,180 | 1,160 | 1,170 | 568,000 | 1,170 |
| 1997-04-04 | 1,190 | 1,200 | 1,170 | 1,190 | 777,000 | 1,190 |
| 1997-04-03 | 1,200 | 1,210 | 1,190 | 1,200 | 737,000 | 1,200 |
| 1997-04-02 | 1,210 | 1,210 | 1,190 | 1,200 | 788,000 | 1,200 |
| 1997-04-01 | 1,210 | 1,220 | 1,180 | 1,220 | 875,000 | 1,220 |
| 1997-03-31 | 1,210 | 1,220 | 1,210 | 1,210 | 313,000 | 1,210 |
| 1997-03-28 | 1,200 | 1,230 | 1,200 | 1,210 | 499,000 | 1,210 |
| 1997-03-27 | 1,200 | 1,220 | 1,200 | 1,200 | 992,000 | 1,200 |
| 1997-03-26 | 1,190 | 1,190 | 1,180 | 1,190 | 543,000 | 1,190 |
| 1997-03-25 | 1,180 | 1,190 | 1,170 | 1,190 | 656,000 | 1,190 |
| 1997-03-24 | 1,190 | 1,200 | 1,160 | 1,170 | 778,000 | 1,170 |
| 1997-03-21 | 1,170 | 1,210 | 1,170 | 1,210 | 1,794,000 | 1,210 |
| 1997-03-19 | 1,140 | 1,150 | 1,130 | 1,150 | 849,000 | 1,150 |
| 1997-03-18 | 1,120 | 1,130 | 1,110 | 1,120 | 595,000 | 1,120 |
| 1997-03-17 | 1,100 | 1,120 | 1,100 | 1,110 | 849,000 | 1,110 |
| 1997-03-14 | 1,080 | 1,100 | 1,080 | 1,100 | 612,000 | 1,100 |
| 1997-03-13 | 1,120 | 1,130 | 1,110 | 1,120 | 607,000 | 1,120 |
| 1997-03-12 | 1,130 | 1,140 | 1,120 | 1,120 | 590,000 | 1,120 |
| 1997-03-11 | 1,110 | 1,130 | 1,110 | 1,130 | 540,000 | 1,130 |
| 1997-03-10 | 1,110 | 1,130 | 1,100 | 1,120 | 736,000 | 1,120 |
| 1997-03-07 | 1,080 | 1,100 | 1,080 | 1,100 | 381,000 | 1,100 |
| 1997-03-06 | 1,110 | 1,110 | 1,090 | 1,100 | 903,000 | 1,100 |
| 1997-03-05 | 1,130 | 1,130 | 1,090 | 1,110 | 1,189,000 | 1,110 |
| 1997-03-04 | 1,140 | 1,140 | 1,120 | 1,120 | 740,000 | 1,120 |
| 1997-03-03 | 1,120 | 1,140 | 1,110 | 1,130 | 406,000 | 1,130 |
| 1997-02-28 | 1,110 | 1,120 | 1,100 | 1,120 | 573,000 | 1,120 |
| 1997-02-27 | 1,140 | 1,140 | 1,120 | 1,130 | 953,000 | 1,130 |
| 1997-02-26 | 1,120 | 1,130 | 1,110 | 1,120 | 742,000 | 1,120 |
| 1997-02-25 | 1,120 | 1,140 | 1,110 | 1,120 | 912,000 | 1,120 |
| 1997-02-24 | 1,130 | 1,130 | 1,100 | 1,110 | 629,000 | 1,110 |
| 1997-02-21 | 1,080 | 1,130 | 1,080 | 1,110 | 1,027,000 | 1,110 |
| 1997-02-20 | 1,070 | 1,090 | 1,060 | 1,070 | 805,000 | 1,070 |
| 1997-02-19 | 1,060 | 1,060 | 1,040 | 1,060 | 652,000 | 1,060 |
| 1997-02-18 | 1,080 | 1,080 | 1,060 | 1,070 | 404,000 | 1,070 |
| 1997-02-17 | 1,060 | 1,080 | 1,060 | 1,080 | 482,000 | 1,080 |
| 1997-02-14 | 1,060 | 1,080 | 1,050 | 1,050 | 588,000 | 1,050 |
| 1997-02-13 | 1,080 | 1,090 | 1,030 | 1,040 | 827,000 | 1,040 |
| 1997-02-12 | 1,080 | 1,080 | 1,060 | 1,070 | 773,000 | 1,070 |
| 1997-02-10 | 1,070 | 1,090 | 1,060 | 1,090 | 491,000 | 1,090 |
| 1997-02-07 | 1,100 | 1,110 | 1,080 | 1,090 | 642,000 | 1,090 |
| 1997-02-06 | 1,110 | 1,120 | 1,100 | 1,110 | 561,000 | 1,110 |
| 1997-02-05 | 1,100 | 1,110 | 1,090 | 1,100 | 427,000 | 1,100 |
| 1997-02-04 | 1,100 | 1,130 | 1,090 | 1,090 | 1,455,000 | 1,090 |
| 1997-02-03 | 1,090 | 1,100 | 1,080 | 1,080 | 849,000 | 1,080 |
| 1997-01-31 | 1,060 | 1,080 | 1,050 | 1,080 | 543,000 | 1,080 |
| 1997-01-30 | 1,070 | 1,070 | 1,040 | 1,050 | 402,000 | 1,050 |
| 1997-01-29 | 1,070 | 1,080 | 1,040 | 1,070 | 650,000 | 1,070 |
| 1997-01-28 | 1,030 | 1,080 | 1,030 | 1,080 | 866,000 | 1,080 |
| 1997-01-27 | 1,040 | 1,050 | 1,030 | 1,030 | 1,239,000 | 1,030 |
| 1997-01-24 | 1,080 | 1,080 | 1,050 | 1,060 | 1,620,000 | 1,060 |
| 1997-01-23 | 1,090 | 1,120 | 1,090 | 1,120 | 907,000 | 1,120 |
| 1997-01-22 | 1,100 | 1,110 | 1,090 | 1,100 | 459,000 | 1,100 |
| 1997-01-21 | 1,070 | 1,090 | 1,070 | 1,090 | 773,000 | 1,090 |
| 1997-01-20 | 1,120 | 1,120 | 1,060 | 1,090 | 972,000 | 1,090 |
| 1997-01-17 | 1,100 | 1,130 | 1,100 | 1,120 | 1,307,000 | 1,120 |
| 1997-01-16 | 1,110 | 1,110 | 1,100 | 1,110 | 1,254,000 | 1,110 |
| 1997-01-14 | 1,130 | 1,130 | 1,090 | 1,120 | 1,414,000 | 1,120 |
| 1997-01-13 | 1,120 | 1,140 | 1,120 | 1,130 | 1,279,000 | 1,130 |
| 1997-01-10 | 1,160 | 1,160 | 1,100 | 1,120 | 2,150,000 | 1,120 |
| 1997-01-09 | 1,180 | 1,190 | 1,170 | 1,180 | 399,000 | 1,180 |
| 1997-01-08 | 1,190 | 1,190 | 1,170 | 1,170 | 627,000 | 1,170 |
| 1997-01-07 | 1,220 | 1,220 | 1,200 | 1,200 | 1,072,000 | 1,200 |
| 1997-01-06 | 1,210 | 1,230 | 1,200 | 1,220 | 790,000 | 1,220 |
分割・併合履歴 ： [1991-01-28]1株→1.07株 [1983-01-27]1株→1.1株
