2594 キーコーヒー(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 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 1997-12-29 | 980 | 1,000 | 980 | 1,000 | 1,800 | 1,000 |
| 1997-12-26 | 975 | 990 | 969 | 980 | 131,500 | 980 |
| 1997-12-25 | 940 | 975 | 940 | 975 | 4,000 | 975 |
| 1997-12-24 | 902 | 910 | 876 | 910 | 30,700 | 910 |
| 1997-12-22 | 930 | 930 | 901 | 902 | 11,100 | 902 |
| 1997-12-19 | 1,050 | 1,050 | 980 | 1,000 | 11,900 | 1,000 |
| 1997-12-18 | 1,020 | 1,050 | 1,020 | 1,050 | 6,400 | 1,050 |
| 1997-12-17 | 1,020 | 1,030 | 1,020 | 1,020 | 3,800 | 1,020 |
| 1997-12-16 | 1,020 | 1,040 | 1,020 | 1,020 | 6,400 | 1,020 |
| 1997-12-15 | 1,020 | 1,030 | 1,020 | 1,020 | 2,400 | 1,020 |
| 1997-12-12 | 1,040 | 1,040 | 1,020 | 1,020 | 13,600 | 1,020 |
| 1997-12-11 | 1,000 | 1,000 | 1,000 | 1,000 | 5,900 | 1,000 |
| 1997-12-10 | 1,020 | 1,020 | 1,000 | 1,000 | 7,900 | 1,000 |
| 1997-12-09 | 960 | 976 | 960 | 976 | 2,300 | 976 |
| 1997-12-08 | 970 | 976 | 952 | 957 | 3,400 | 957 |
| 1997-12-05 | 974 | 974 | 970 | 970 | 2,300 | 970 |
| 1997-12-04 | 974 | 974 | 974 | 974 | 300 | 974 |
| 1997-12-03 | 970 | 973 | 970 | 973 | 1,700 | 973 |
| 1997-12-02 | 1,000 | 1,000 | 970 | 970 | 2,800 | 970 |
| 1997-12-01 | 980 | 980 | 970 | 970 | 2,000 | 970 |
| 1997-11-28 | 970 | 980 | 970 | 970 | 7,000 | 970 |
| 1997-11-27 | 965 | 980 | 965 | 980 | 3,100 | 980 |
| 1997-11-26 | 951 | 965 | 951 | 965 | 600 | 965 |
| 1997-11-25 | 1,000 | 1,000 | 941 | 950 | 8,700 | 950 |
| 1997-11-21 | 980 | 1,000 | 946 | 1,000 | 5,100 | 1,000 |
| 1997-11-20 | 950 | 980 | 945 | 980 | 2,400 | 980 |
| 1997-11-19 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1997-11-18 | 990 | 995 | 980 | 980 | 3,000 | 980 |
| 1997-11-17 | 969 | 970 | 969 | 970 | 2,400 | 970 |
| 1997-11-14 | 984 | 984 | 940 | 950 | 3,100 | 950 |
| 1997-11-13 | 989 | 989 | 985 | 985 | 7,300 | 985 |
| 1997-11-12 | 945 | 950 | 940 | 940 | 2,200 | 940 |
| 1997-11-11 | 960 | 970 | 940 | 940 | 4,200 | 940 |
| 1997-11-10 | 970 | 970 | 950 | 960 | 3,600 | 960 |
| 1997-11-07 | 990 | 990 | 970 | 970 | 1,400 | 970 |
| 1997-11-06 | 980 | 990 | 970 | 970 | 6,000 | 970 |
| 1997-11-05 | 981 | 990 | 981 | 990 | 600 | 990 |
| 1997-11-04 | 978 | 990 | 978 | 980 | 2,000 | 980 |
| 1997-10-31 | 975 | 975 | 975 | 975 | 3,100 | 975 |
| 1997-10-30 | 980 | 990 | 980 | 980 | 3,000 | 980 |
| 1997-10-29 | 971 | 990 | 971 | 990 | 3,300 | 990 |
| 1997-10-28 | 985 | 985 | 961 | 965 | 2,300 | 965 |
| 1997-10-27 | 993 | 993 | 980 | 989 | 3,200 | 989 |
| 1997-10-24 | 993 | 999 | 993 | 995 | 6,700 | 995 |
| 1997-10-23 | 998 | 998 | 993 | 993 | 400 | 993 |
| 1997-10-22 | 995 | 1,000 | 992 | 1,000 | 1,700 | 1,000 |
| 1997-10-21 | 992 | 998 | 991 | 995 | 900 | 995 |
| 1997-10-20 | 992 | 992 | 992 | 992 | 400 | 992 |
| 1997-10-17 | 981 | 990 | 981 | 990 | 2,100 | 990 |
| 1997-10-16 | 985 | 990 | 980 | 980 | 500 | 980 |
| 1997-10-15 | 990 | 990 | 980 | 990 | 600 | 990 |
| 1997-10-14 | 985 | 1,000 | 980 | 990 | 3,100 | 990 |
| 1997-10-13 | 1,000 | 1,010 | 990 | 990 | 7,300 | 990 |
| 1997-10-09 | 983 | 984 | 973 | 973 | 2,300 | 973 |
| 1997-10-08 | 960 | 984 | 951 | 984 | 4,900 | 984 |
| 1997-10-07 | 980 | 984 | 960 | 960 | 6,300 | 960 |
| 1997-10-06 | 994 | 994 | 979 | 979 | 6,600 | 979 |
| 1997-10-03 | 1,000 | 1,000 | 995 | 995 | 7,800 | 995 |
| 1997-10-02 | 1,030 | 1,030 | 1,010 | 1,010 | 3,900 | 1,010 |
| 1997-10-01 | 1,030 | 1,040 | 1,030 | 1,030 | 1,700 | 1,030 |
| 1997-09-30 | 1,030 | 1,040 | 1,030 | 1,040 | 4,400 | 1,040 |
| 1997-09-29 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-09-26 | 1,070 | 1,080 | 1,060 | 1,060 | 2,700 | 1,060 |
| 1997-09-25 | 1,100 | 1,130 | 1,070 | 1,070 | 4,600 | 1,070 |
| 1997-09-24 | 1,110 | 1,130 | 1,110 | 1,130 | 12,200 | 1,130 |
| 1997-09-22 | 1,070 | 1,140 | 1,070 | 1,110 | 4,400 | 1,110 |
| 1997-09-19 | 1,090 | 1,100 | 1,060 | 1,070 | 10,000 | 1,070 |
| 1997-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,300 | 1,100 |
| 1997-09-17 | 1,090 | 1,110 | 1,090 | 1,110 | 2,900 | 1,110 |
| 1997-09-16 | 1,060 | 1,100 | 1,060 | 1,100 | 2,400 | 1,100 |
| 1997-09-12 | 1,080 | 1,100 | 1,060 | 1,100 | 3,400 | 1,100 |
| 1997-09-11 | 1,120 | 1,120 | 1,100 | 1,100 | 10,500 | 1,100 |
| 1997-09-10 | 1,140 | 1,140 | 1,120 | 1,130 | 8,400 | 1,130 |
| 1997-09-09 | 1,100 | 1,100 | 1,070 | 1,100 | 1,200 | 1,100 |
| 1997-09-08 | 1,100 | 1,100 | 1,040 | 1,040 | 10,500 | 1,040 |
| 1997-09-05 | 1,140 | 1,140 | 1,060 | 1,060 | 4,700 | 1,060 |
| 1997-09-04 | 1,120 | 1,150 | 1,100 | 1,150 | 15,200 | 1,150 |
| 1997-09-03 | 1,130 | 1,160 | 1,050 | 1,160 | 60,700 | 1,160 |
| 1997-09-02 | 1,100 | 1,130 | 1,100 | 1,130 | 35,700 | 1,130 |
| 1997-09-01 | 1,090 | 1,090 | 1,040 | 1,090 | 51,700 | 1,090 |
| 1997-08-29 | 1,070 | 1,070 | 1,030 | 1,050 | 6,700 | 1,050 |
| 1997-08-28 | 1,090 | 1,090 | 1,030 | 1,050 | 11,800 | 1,050 |
| 1997-08-27 | 1,060 | 1,090 | 1,060 | 1,090 | 3,600 | 1,090 |
| 1997-08-26 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 | 1,090 |
| 1997-08-25 | 1,080 | 1,090 | 1,060 | 1,060 | 9,900 | 1,060 |
| 1997-08-22 | 1,080 | 1,080 | 1,060 | 1,060 | 4,300 | 1,060 |
| 1997-08-21 | 1,070 | 1,070 | 1,060 | 1,060 | 4,500 | 1,060 |
| 1997-08-20 | 1,090 | 1,090 | 1,050 | 1,050 | 3,300 | 1,050 |
| 1997-08-19 | 1,070 | 1,100 | 1,060 | 1,070 | 5,500 | 1,070 |
| 1997-08-18 | 1,070 | 1,070 | 1,060 | 1,060 | 3,900 | 1,060 |
| 1997-08-15 | 1,050 | 1,080 | 1,050 | 1,080 | 6,300 | 1,080 |
| 1997-08-14 | 1,070 | 1,090 | 1,050 | 1,050 | 7,600 | 1,050 |
| 1997-08-13 | 1,060 | 1,060 | 1,030 | 1,050 | 12,000 | 1,050 |
| 1997-08-12 | 1,130 | 1,130 | 1,080 | 1,100 | 8,600 | 1,100 |
| 1997-08-11 | 1,100 | 1,130 | 1,080 | 1,100 | 6,100 | 1,100 |
| 1997-08-08 | 1,100 | 1,120 | 1,100 | 1,100 | 2,500 | 1,100 |
| 1997-08-07 | 1,100 | 1,100 | 1,100 | 1,100 | 900 | 1,100 |
| 1997-08-06 | 1,100 | 1,130 | 1,100 | 1,100 | 3,500 | 1,100 |
| 1997-08-05 | 1,120 | 1,120 | 1,090 | 1,100 | 2,700 | 1,100 |
| 1997-08-04 | 1,110 | 1,110 | 1,080 | 1,110 | 14,600 | 1,110 |
| 1997-08-01 | 1,130 | 1,130 | 1,100 | 1,110 | 6,700 | 1,110 |
| 1997-07-31 | 1,130 | 1,160 | 1,130 | 1,160 | 4,800 | 1,160 |
| 1997-07-30 | 1,130 | 1,140 | 1,130 | 1,130 | 3,900 | 1,130 |
| 1997-07-29 | 1,150 | 1,150 | 1,130 | 1,140 | 5,600 | 1,140 |
| 1997-07-28 | 1,160 | 1,160 | 1,150 | 1,160 | 2,700 | 1,160 |
| 1997-07-25 | 1,160 | 1,160 | 1,150 | 1,160 | 8,800 | 1,160 |
| 1997-07-24 | 1,200 | 1,200 | 1,150 | 1,150 | 7,200 | 1,150 |
| 1997-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 | 1,200 |
| 1997-07-22 | 1,180 | 1,200 | 1,170 | 1,200 | 1,900 | 1,200 |
| 1997-07-18 | 1,190 | 1,190 | 1,180 | 1,180 | 3,900 | 1,180 |
| 1997-07-17 | 1,200 | 1,200 | 1,190 | 1,190 | 400 | 1,190 |
| 1997-07-16 | 1,230 | 1,230 | 1,200 | 1,220 | 2,800 | 1,220 |
| 1997-07-15 | 1,220 | 1,230 | 1,190 | 1,190 | 4,500 | 1,190 |
| 1997-07-14 | 1,220 | 1,240 | 1,220 | 1,230 | 13,700 | 1,230 |
| 1997-07-11 | 1,200 | 1,240 | 1,200 | 1,240 | 4,100 | 1,240 |
| 1997-07-10 | 1,240 | 1,240 | 1,180 | 1,200 | 7,100 | 1,200 |
| 1997-07-09 | 1,230 | 1,240 | 1,210 | 1,210 | 3,600 | 1,210 |
| 1997-07-08 | 1,200 | 1,200 | 1,150 | 1,150 | 5,600 | 1,150 |
| 1997-07-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,600 | 1,180 |
| 1997-07-04 | 1,220 | 1,230 | 1,220 | 1,220 | 11,600 | 1,220 |
| 1997-07-03 | 1,220 | 1,220 | 1,200 | 1,220 | 2,600 | 1,220 |
| 1997-07-02 | 1,210 | 1,220 | 1,200 | 1,200 | 15,700 | 1,200 |
| 1997-07-01 | 1,200 | 1,220 | 1,200 | 1,210 | 8,400 | 1,210 |
| 1997-06-30 | 1,180 | 1,200 | 1,160 | 1,200 | 8,000 | 1,200 |
| 1997-06-27 | 1,180 | 1,190 | 1,180 | 1,190 | 2,200 | 1,190 |
| 1997-06-26 | 1,150 | 1,190 | 1,150 | 1,190 | 2,200 | 1,190 |
| 1997-06-25 | 1,180 | 1,200 | 1,170 | 1,190 | 9,700 | 1,190 |
| 1997-06-24 | 1,170 | 1,200 | 1,150 | 1,180 | 10,300 | 1,180 |
| 1997-06-23 | 1,150 | 1,160 | 1,100 | 1,150 | 24,800 | 1,150 |
| 1997-06-20 | 1,130 | 1,130 | 1,100 | 1,100 | 26,300 | 1,100 |
| 1997-06-19 | 1,120 | 1,160 | 1,110 | 1,110 | 2,900 | 1,110 |
| 1997-06-18 | 1,110 | 1,130 | 1,100 | 1,100 | 38,700 | 1,100 |
| 1997-06-17 | 1,130 | 1,130 | 1,120 | 1,130 | 4,000 | 1,130 |
| 1997-06-16 | 1,170 | 1,180 | 1,150 | 1,150 | 2,500 | 1,150 |
| 1997-06-13 | 1,160 | 1,160 | 1,110 | 1,110 | 14,400 | 1,110 |
| 1997-06-12 | 1,170 | 1,170 | 1,140 | 1,140 | 24,500 | 1,140 |
| 1997-06-11 | 1,170 | 1,170 | 1,170 | 1,170 | 9,500 | 1,170 |
| 1997-06-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1997-06-09 | 1,170 | 1,180 | 1,160 | 1,170 | 3,300 | 1,170 |
| 1997-06-06 | 1,170 | 1,170 | 1,170 | 1,170 | 2,500 | 1,170 |
| 1997-06-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 | 1,170 |
| 1997-06-04 | 1,200 | 1,200 | 1,160 | 1,160 | 4,900 | 1,160 |
| 1997-06-03 | 1,210 | 1,210 | 1,150 | 1,200 | 4,700 | 1,200 |
| 1997-06-02 | 1,250 | 1,250 | 1,200 | 1,200 | 6,500 | 1,200 |
| 1997-05-30 | 1,240 | 1,250 | 1,240 | 1,250 | 3,800 | 1,250 |
| 1997-05-29 | 1,240 | 1,250 | 1,240 | 1,240 | 5,000 | 1,240 |
| 1997-05-28 | 1,250 | 1,250 | 1,240 | 1,240 | 10,500 | 1,240 |
| 1997-05-27 | 1,230 | 1,260 | 1,230 | 1,260 | 17,600 | 1,260 |
| 1997-05-26 | 1,150 | 1,220 | 1,150 | 1,210 | 7,900 | 1,210 |
| 1997-05-23 | 1,120 | 1,150 | 1,120 | 1,150 | 5,300 | 1,150 |
| 1997-05-22 | 1,150 | 1,150 | 1,120 | 1,120 | 2,300 | 1,120 |
| 1997-05-21 | 1,150 | 1,180 | 1,140 | 1,170 | 13,300 | 1,170 |
| 1997-05-20 | 1,120 | 1,130 | 1,110 | 1,120 | 12,500 | 1,120 |
| 1997-05-19 | 1,110 | 1,130 | 1,100 | 1,100 | 24,400 | 1,100 |
| 1997-05-16 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-05-15 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 1,100 |
| 1997-05-14 | 1,100 | 1,100 | 1,080 | 1,100 | 6,700 | 1,100 |
| 1997-05-13 | 1,120 | 1,120 | 1,100 | 1,100 | 6,200 | 1,100 |
| 1997-05-12 | 1,120 | 1,120 | 1,080 | 1,100 | 4,300 | 1,100 |
| 1997-05-09 | 1,120 | 1,120 | 1,100 | 1,120 | 7,800 | 1,120 |
| 1997-05-08 | 1,140 | 1,140 | 1,100 | 1,120 | 6,100 | 1,120 |
| 1997-05-07 | 1,120 | 1,140 | 1,120 | 1,120 | 3,600 | 1,120 |
| 1997-05-06 | 1,070 | 1,100 | 1,060 | 1,100 | 15,000 | 1,100 |
| 1997-05-02 | 1,090 | 1,090 | 1,070 | 1,070 | 11,200 | 1,070 |
| 1997-05-01 | 1,100 | 1,100 | 1,070 | 1,090 | 8,900 | 1,090 |
| 1997-04-30 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1997-04-28 | 1,100 | 1,100 | 1,080 | 1,090 | 1,600 | 1,090 |
| 1997-04-25 | 1,090 | 1,110 | 1,090 | 1,090 | 3,100 | 1,090 |
| 1997-04-24 | 1,150 | 1,150 | 1,080 | 1,080 | 9,600 | 1,080 |
| 1997-04-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 1997-04-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 1997-04-21 | 1,110 | 1,130 | 1,110 | 1,130 | 6,600 | 1,130 |
| 1997-04-18 | 1,130 | 1,130 | 1,100 | 1,110 | 10,400 | 1,110 |
| 1997-04-17 | 1,120 | 1,120 | 1,110 | 1,110 | 3,800 | 1,110 |
| 1997-04-16 | 1,050 | 1,080 | 1,030 | 1,080 | 9,400 | 1,080 |
| 1997-04-15 | 1,050 | 1,080 | 1,010 | 1,030 | 2,400 | 1,030 |
| 1997-04-14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 1997-04-11 | 1,180 | 1,180 | 1,140 | 1,140 | 2,900 | 1,140 |
| 1997-04-10 | 1,220 | 1,220 | 1,200 | 1,200 | 5,800 | 1,200 |
| 1997-04-09 | 1,220 | 1,220 | 1,200 | 1,200 | 3,700 | 1,200 |
| 1997-04-08 | 1,220 | 1,220 | 1,210 | 1,220 | 19,200 | 1,220 |
| 1997-04-04 | 1,210 | 1,230 | 1,210 | 1,230 | 800 | 1,230 |
| 1997-04-03 | 1,250 | 1,250 | 1,210 | 1,210 | 1,600 | 1,210 |
| 1997-04-02 | 1,250 | 1,250 | 1,230 | 1,230 | 1,700 | 1,230 |
| 1997-04-01 | 1,250 | 1,250 | 1,240 | 1,240 | 400 | 1,240 |
| 1997-03-31 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 1,250 |
| 1997-03-28 | 1,250 | 1,250 | 1,250 | 1,250 | 2,900 | 1,250 |
| 1997-03-26 | 1,280 | 1,280 | 1,250 | 1,250 | 1,200 | 1,250 |
| 1997-03-25 | 1,290 | 1,290 | 1,280 | 1,290 | 13,100 | 1,290 |
| 1997-03-24 | 1,290 | 1,290 | 1,280 | 1,290 | 13,400 | 1,290 |
| 1997-03-21 | 1,280 | 1,290 | 1,270 | 1,290 | 3,400 | 1,290 |
| 1997-03-19 | 1,280 | 1,290 | 1,280 | 1,280 | 8,400 | 1,280 |
| 1997-03-18 | 1,270 | 1,290 | 1,270 | 1,270 | 5,200 | 1,270 |
| 1997-03-17 | 1,280 | 1,280 | 1,270 | 1,270 | 6,200 | 1,270 |
| 1997-03-14 | 1,280 | 1,290 | 1,280 | 1,290 | 4,700 | 1,290 |
| 1997-03-13 | 1,280 | 1,280 | 1,280 | 1,280 | 9,700 | 1,280 |
| 1997-03-12 | 1,280 | 1,280 | 1,260 | 1,280 | 125,500 | 1,280 |
| 1997-03-11 | 1,280 | 1,280 | 1,270 | 1,280 | 4,000 | 1,280 |
| 1997-03-10 | 1,280 | 1,280 | 1,270 | 1,280 | 6,300 | 1,280 |
| 1997-03-07 | 1,270 | 1,280 | 1,270 | 1,280 | 1,200 | 1,280 |
| 1997-03-06 | 1,270 | 1,270 | 1,270 | 1,270 | 1,700 | 1,270 |
| 1997-03-05 | 1,270 | 1,280 | 1,270 | 1,270 | 113,100 | 1,270 |
| 1997-03-04 | 1,280 | 1,280 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-03-03 | 1,280 | 1,280 | 1,270 | 1,270 | 8,700 | 1,270 |
| 1997-02-28 | 1,280 | 1,280 | 1,270 | 1,280 | 5,100 | 1,280 |
| 1997-02-27 | 1,270 | 1,280 | 1,260 | 1,280 | 2,100 | 1,280 |
| 1997-02-26 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1997-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,500 | 1,250 |
| 1997-02-24 | 1,260 | 1,270 | 1,260 | 1,260 | 8,400 | 1,260 |
| 1997-02-21 | 1,250 | 1,260 | 1,250 | 1,250 | 5,100 | 1,250 |
| 1997-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 1,700 | 1,250 |
| 1997-02-19 | 1,260 | 1,260 | 1,240 | 1,260 | 1,600 | 1,260 |
| 1997-02-18 | 1,270 | 1,280 | 1,270 | 1,270 | 1,200 | 1,270 |
| 1997-02-17 | 1,240 | 1,240 | 1,230 | 1,240 | 5,900 | 1,240 |
| 1997-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 6,300 | 1,240 |
| 1997-02-13 | 1,270 | 1,270 | 1,240 | 1,240 | 2,800 | 1,240 |
| 1997-02-12 | 1,250 | 1,270 | 1,250 | 1,270 | 600 | 1,270 |
| 1997-02-10 | 1,280 | 1,280 | 1,240 | 1,250 | 6,700 | 1,250 |
| 1997-02-07 | 1,260 | 1,260 | 1,240 | 1,240 | 12,400 | 1,240 |
| 1997-02-06 | 1,280 | 1,280 | 1,250 | 1,270 | 4,300 | 1,270 |
| 1997-02-05 | 1,270 | 1,280 | 1,260 | 1,260 | 9,800 | 1,260 |
| 1997-02-04 | 1,280 | 1,280 | 1,260 | 1,260 | 11,800 | 1,260 |
| 1997-02-03 | 1,290 | 1,290 | 1,280 | 1,290 | 12,700 | 1,290 |
| 1997-01-31 | 1,290 | 1,290 | 1,280 | 1,290 | 5,800 | 1,290 |
| 1997-01-30 | 1,300 | 1,300 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1997-01-29 | 1,310 | 1,310 | 1,290 | 1,300 | 8,200 | 1,300 |
| 1997-01-28 | 1,310 | 1,320 | 1,300 | 1,310 | 11,600 | 1,310 |
| 1997-01-27 | 1,320 | 1,320 | 1,310 | 1,310 | 12,900 | 1,310 |
| 1997-01-24 | 1,320 | 1,320 | 1,310 | 1,320 | 8,200 | 1,320 |
| 1997-01-23 | 1,320 | 1,330 | 1,310 | 1,310 | 2,900 | 1,310 |
| 1997-01-22 | 1,320 | 1,330 | 1,320 | 1,330 | 1,700 | 1,330 |
| 1997-01-21 | 1,310 | 1,330 | 1,310 | 1,310 | 800 | 1,310 |
| 1997-01-20 | 1,310 | 1,330 | 1,310 | 1,320 | 18,200 | 1,320 |
| 1997-01-17 | 1,320 | 1,330 | 1,310 | 1,310 | 4,700 | 1,310 |
| 1997-01-16 | 1,350 | 1,350 | 1,330 | 1,330 | 46,900 | 1,330 |
| 1997-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,600 | 1,350 |
| 1997-01-13 | 1,340 | 1,350 | 1,330 | 1,350 | 4,300 | 1,350 |
| 1997-01-10 | 1,370 | 1,370 | 1,350 | 1,360 | 2,800 | 1,360 |
| 1997-01-09 | 1,380 | 1,380 | 1,350 | 1,370 | 7,100 | 1,370 |
| 1997-01-08 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 1997-01-07 | 1,400 | 1,400 | 1,390 | 1,390 | 1,300 | 1,390 |
| 1997-01-06 | 1,410 | 1,410 | 1,380 | 1,380 | 2,500 | 1,380 |
分割・併合履歴 ： [1994-03-28]1株→1.2株
