2802 味の素(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 | 1,240 | 1,270 | 1,240 | 1,270 | 406,000 | 1,270 |
| 1997-12-29 | 1,220 | 1,230 | 1,200 | 1,230 | 595,000 | 1,230 |
| 1997-12-26 | 1,210 | 1,220 | 1,200 | 1,200 | 431,000 | 1,200 |
| 1997-12-25 | 1,180 | 1,240 | 1,170 | 1,230 | 681,000 | 1,230 |
| 1997-12-24 | 1,200 | 1,210 | 1,170 | 1,200 | 751,000 | 1,200 |
| 1997-12-22 | 1,150 | 1,240 | 1,140 | 1,200 | 1,056,000 | 1,200 |
| 1997-12-19 | 1,190 | 1,190 | 1,110 | 1,120 | 1,518,000 | 1,120 |
| 1997-12-18 | 1,250 | 1,260 | 1,200 | 1,200 | 973,000 | 1,200 |
| 1997-12-17 | 1,250 | 1,330 | 1,240 | 1,290 | 1,405,000 | 1,290 |
| 1997-12-16 | 1,230 | 1,250 | 1,230 | 1,230 | 1,150,000 | 1,230 |
| 1997-12-15 | 1,210 | 1,220 | 1,200 | 1,210 | 499,000 | 1,210 |
| 1997-12-12 | 1,210 | 1,220 | 1,190 | 1,210 | 2,267,000 | 1,210 |
| 1997-12-11 | 1,210 | 1,210 | 1,210 | 1,210 | 413,000 | 1,210 |
| 1997-12-10 | 1,220 | 1,230 | 1,210 | 1,210 | 666,000 | 1,210 |
| 1997-12-09 | 1,170 | 1,210 | 1,170 | 1,210 | 674,000 | 1,210 |
| 1997-12-08 | 1,170 | 1,170 | 1,140 | 1,150 | 348,000 | 1,150 |
| 1997-12-05 | 1,180 | 1,190 | 1,170 | 1,180 | 738,000 | 1,180 |
| 1997-12-04 | 1,140 | 1,160 | 1,140 | 1,140 | 326,000 | 1,140 |
| 1997-12-03 | 1,160 | 1,180 | 1,160 | 1,160 | 328,000 | 1,160 |
| 1997-12-02 | 1,190 | 1,190 | 1,170 | 1,170 | 378,000 | 1,170 |
| 1997-12-01 | 1,130 | 1,210 | 1,130 | 1,200 | 677,000 | 1,200 |
| 1997-11-28 | 1,160 | 1,170 | 1,150 | 1,160 | 694,000 | 1,160 |
| 1997-11-27 | 1,160 | 1,170 | 1,150 | 1,160 | 769,000 | 1,160 |
| 1997-11-26 | 1,140 | 1,160 | 1,140 | 1,140 | 685,000 | 1,140 |
| 1997-11-25 | 1,090 | 1,160 | 1,090 | 1,130 | 1,089,000 | 1,130 |
| 1997-11-21 | 1,180 | 1,180 | 1,150 | 1,170 | 829,000 | 1,170 |
| 1997-11-20 | 1,140 | 1,200 | 1,140 | 1,170 | 991,000 | 1,170 |
| 1997-11-19 | 1,160 | 1,170 | 1,110 | 1,110 | 1,350,000 | 1,110 |
| 1997-11-18 | 1,150 | 1,240 | 1,140 | 1,220 | 1,741,000 | 1,220 |
| 1997-11-17 | 1,100 | 1,190 | 1,100 | 1,170 | 1,300,000 | 1,170 |
| 1997-11-14 | 1,060 | 1,090 | 1,060 | 1,090 | 1,140,000 | 1,090 |
| 1997-11-13 | 1,060 | 1,110 | 1,050 | 1,080 | 879,000 | 1,080 |
| 1997-11-12 | 1,110 | 1,110 | 1,070 | 1,080 | 942,000 | 1,080 |
| 1997-11-11 | 1,090 | 1,110 | 1,080 | 1,110 | 571,000 | 1,110 |
| 1997-11-10 | 1,060 | 1,090 | 1,060 | 1,080 | 1,192,000 | 1,080 |
| 1997-11-07 | 1,120 | 1,120 | 1,070 | 1,080 | 1,231,000 | 1,080 |
| 1997-11-06 | 1,140 | 1,150 | 1,110 | 1,130 | 877,000 | 1,130 |
| 1997-11-05 | 1,110 | 1,140 | 1,100 | 1,140 | 1,049,000 | 1,140 |
| 1997-11-04 | 1,090 | 1,110 | 1,080 | 1,090 | 642,000 | 1,090 |
| 1997-10-31 | 1,050 | 1,110 | 1,040 | 1,090 | 650,000 | 1,090 |
| 1997-10-30 | 1,050 | 1,070 | 1,030 | 1,050 | 1,109,000 | 1,050 |
| 1997-10-29 | 1,110 | 1,120 | 1,020 | 1,050 | 833,000 | 1,050 |
| 1997-10-28 | 1,100 | 1,120 | 1,050 | 1,090 | 1,211,000 | 1,090 |
| 1997-10-27 | 1,080 | 1,120 | 1,070 | 1,120 | 781,000 | 1,120 |
| 1997-10-24 | 990 | 1,070 | 981 | 1,060 | 640,000 | 1,060 |
| 1997-10-23 | 1,030 | 1,050 | 1,010 | 1,010 | 515,000 | 1,010 |
| 1997-10-22 | 1,030 | 1,050 | 1,030 | 1,050 | 139,000 | 1,050 |
| 1997-10-21 | 1,070 | 1,070 | 1,030 | 1,030 | 291,000 | 1,030 |
| 1997-10-20 | 1,040 | 1,050 | 1,030 | 1,040 | 201,000 | 1,040 |
| 1997-10-17 | 1,040 | 1,060 | 1,040 | 1,050 | 560,000 | 1,050 |
| 1997-10-16 | 1,050 | 1,060 | 1,040 | 1,060 | 282,000 | 1,060 |
| 1997-10-15 | 1,040 | 1,060 | 1,040 | 1,060 | 613,000 | 1,060 |
| 1997-10-14 | 1,010 | 1,040 | 1,000 | 1,030 | 653,000 | 1,030 |
| 1997-10-13 | 1,030 | 1,030 | 1,010 | 1,010 | 298,000 | 1,010 |
| 1997-10-09 | 1,090 | 1,090 | 1,020 | 1,030 | 660,000 | 1,030 |
| 1997-10-08 | 1,060 | 1,080 | 1,060 | 1,070 | 553,000 | 1,070 |
| 1997-10-07 | 1,030 | 1,050 | 1,030 | 1,050 | 493,000 | 1,050 |
| 1997-10-06 | 1,030 | 1,040 | 1,030 | 1,030 | 145,000 | 1,030 |
| 1997-10-03 | 1,010 | 1,050 | 1,000 | 1,030 | 646,000 | 1,030 |
| 1997-10-02 | 1,060 | 1,060 | 1,010 | 1,020 | 385,000 | 1,020 |
| 1997-10-01 | 1,040 | 1,070 | 1,030 | 1,060 | 507,000 | 1,060 |
| 1997-09-30 | 1,060 | 1,080 | 1,060 | 1,060 | 626,000 | 1,060 |
| 1997-09-29 | 1,040 | 1,060 | 1,020 | 1,060 | 613,000 | 1,060 |
| 1997-09-26 | 1,040 | 1,050 | 1,030 | 1,030 | 354,000 | 1,030 |
| 1997-09-25 | 1,020 | 1,040 | 1,010 | 1,040 | 563,000 | 1,040 |
| 1997-09-24 | 1,020 | 1,030 | 998 | 1,030 | 627,000 | 1,030 |
| 1997-09-22 | 1,010 | 1,020 | 1,000 | 1,020 | 487,000 | 1,020 |
| 1997-09-19 | 1,020 | 1,020 | 1,000 | 1,020 | 771,000 | 1,020 |
| 1997-09-18 | 995 | 1,030 | 994 | 1,030 | 578,000 | 1,030 |
| 1997-09-17 | 1,070 | 1,070 | 990 | 1,000 | 1,296,000 | 1,000 |
| 1997-09-16 | 1,090 | 1,090 | 1,040 | 1,060 | 1,020,000 | 1,060 |
| 1997-09-12 | 1,060 | 1,110 | 1,050 | 1,100 | 1,973,000 | 1,100 |
| 1997-09-11 | 1,100 | 1,100 | 1,060 | 1,070 | 981,000 | 1,070 |
| 1997-09-10 | 1,090 | 1,090 | 1,070 | 1,090 | 630,000 | 1,090 |
| 1997-09-09 | 1,090 | 1,100 | 1,080 | 1,100 | 381,000 | 1,100 |
| 1997-09-08 | 1,110 | 1,110 | 1,090 | 1,090 | 496,000 | 1,090 |
| 1997-09-05 | 1,080 | 1,110 | 1,080 | 1,100 | 355,000 | 1,100 |
| 1997-09-04 | 1,110 | 1,110 | 1,080 | 1,080 | 543,000 | 1,080 |
| 1997-09-03 | 1,150 | 1,150 | 1,110 | 1,130 | 461,000 | 1,130 |
| 1997-09-02 | 1,110 | 1,140 | 1,100 | 1,140 | 360,000 | 1,140 |
| 1997-09-01 | 1,100 | 1,110 | 1,090 | 1,110 | 3,339,000 | 1,110 |
| 1997-08-29 | 1,110 | 1,130 | 1,090 | 1,100 | 435,000 | 1,100 |
| 1997-08-28 | 1,140 | 1,140 | 1,120 | 1,130 | 432,000 | 1,130 |
| 1997-08-27 | 1,140 | 1,160 | 1,120 | 1,120 | 433,000 | 1,120 |
| 1997-08-26 | 1,150 | 1,170 | 1,100 | 1,160 | 444,000 | 1,160 |
| 1997-08-25 | 1,170 | 1,170 | 1,150 | 1,160 | 349,000 | 1,160 |
| 1997-08-22 | 1,170 | 1,190 | 1,160 | 1,170 | 949,000 | 1,170 |
| 1997-08-21 | 1,180 | 1,180 | 1,150 | 1,170 | 601,000 | 1,170 |
| 1997-08-20 | 1,140 | 1,180 | 1,140 | 1,180 | 609,000 | 1,180 |
| 1997-08-19 | 1,130 | 1,150 | 1,130 | 1,140 | 504,000 | 1,140 |
| 1997-08-18 | 1,100 | 1,120 | 1,090 | 1,110 | 742,000 | 1,110 |
| 1997-08-15 | 1,190 | 1,200 | 1,140 | 1,140 | 1,109,000 | 1,140 |
| 1997-08-14 | 1,070 | 1,080 | 1,040 | 1,050 | 380,000 | 1,050 |
| 1997-08-13 | 1,050 | 1,080 | 1,030 | 1,070 | 544,000 | 1,070 |
| 1997-08-12 | 1,060 | 1,070 | 1,040 | 1,070 | 346,000 | 1,070 |
| 1997-08-11 | 1,060 | 1,090 | 1,040 | 1,040 | 424,000 | 1,040 |
| 1997-08-08 | 1,050 | 1,100 | 1,040 | 1,100 | 655,000 | 1,100 |
| 1997-08-07 | 1,070 | 1,070 | 1,050 | 1,060 | 228,000 | 1,060 |
| 1997-08-06 | 1,070 | 1,070 | 1,040 | 1,060 | 334,000 | 1,060 |
| 1997-08-05 | 1,100 | 1,110 | 1,070 | 1,070 | 195,000 | 1,070 |
| 1997-08-04 | 1,110 | 1,120 | 1,070 | 1,090 | 303,000 | 1,090 |
| 1997-08-01 | 1,140 | 1,150 | 1,090 | 1,100 | 370,000 | 1,100 |
| 1997-07-31 | 1,130 | 1,140 | 1,110 | 1,140 | 249,000 | 1,140 |
| 1997-07-30 | 1,140 | 1,150 | 1,120 | 1,130 | 215,000 | 1,130 |
| 1997-07-29 | 1,180 | 1,180 | 1,140 | 1,140 | 216,000 | 1,140 |
| 1997-07-28 | 1,170 | 1,190 | 1,160 | 1,170 | 371,000 | 1,170 |
| 1997-07-25 | 1,160 | 1,170 | 1,150 | 1,160 | 526,000 | 1,160 |
| 1997-07-24 | 1,150 | 1,160 | 1,140 | 1,150 | 282,000 | 1,150 |
| 1997-07-23 | 1,170 | 1,170 | 1,150 | 1,150 | 262,000 | 1,150 |
| 1997-07-22 | 1,170 | 1,170 | 1,160 | 1,160 | 133,000 | 1,160 |
| 1997-07-18 | 1,170 | 1,180 | 1,160 | 1,170 | 571,000 | 1,170 |
| 1997-07-17 | 1,160 | 1,180 | 1,160 | 1,180 | 237,000 | 1,180 |
| 1997-07-16 | 1,160 | 1,160 | 1,130 | 1,140 | 607,000 | 1,140 |
| 1997-07-15 | 1,160 | 1,160 | 1,140 | 1,140 | 279,000 | 1,140 |
| 1997-07-14 | 1,170 | 1,190 | 1,150 | 1,160 | 455,000 | 1,160 |
| 1997-07-11 | 1,160 | 1,170 | 1,140 | 1,160 | 450,000 | 1,160 |
| 1997-07-10 | 1,150 | 1,160 | 1,140 | 1,160 | 324,000 | 1,160 |
| 1997-07-09 | 1,150 | 1,150 | 1,130 | 1,150 | 370,000 | 1,150 |
| 1997-07-08 | 1,140 | 1,150 | 1,140 | 1,140 | 125,000 | 1,140 |
| 1997-07-07 | 1,150 | 1,150 | 1,130 | 1,130 | 321,000 | 1,130 |
| 1997-07-04 | 1,170 | 1,170 | 1,150 | 1,160 | 388,000 | 1,160 |
| 1997-07-03 | 1,170 | 1,170 | 1,160 | 1,160 | 197,000 | 1,160 |
| 1997-07-02 | 1,190 | 1,190 | 1,160 | 1,170 | 526,000 | 1,170 |
| 1997-07-01 | 1,220 | 1,220 | 1,190 | 1,190 | 586,000 | 1,190 |
| 1997-06-30 | 1,240 | 1,250 | 1,230 | 1,230 | 940,000 | 1,230 |
| 1997-06-27 | 1,210 | 1,220 | 1,190 | 1,190 | 396,000 | 1,190 |
| 1997-06-26 | 1,230 | 1,240 | 1,210 | 1,210 | 597,000 | 1,210 |
| 1997-06-25 | 1,240 | 1,240 | 1,220 | 1,220 | 578,000 | 1,220 |
| 1997-06-24 | 1,210 | 1,230 | 1,210 | 1,230 | 327,000 | 1,230 |
| 1997-06-23 | 1,210 | 1,230 | 1,210 | 1,220 | 438,000 | 1,220 |
| 1997-06-20 | 1,240 | 1,240 | 1,200 | 1,210 | 1,034,000 | 1,210 |
| 1997-06-19 | 1,180 | 1,220 | 1,170 | 1,220 | 579,000 | 1,220 |
| 1997-06-18 | 1,180 | 1,180 | 1,170 | 1,180 | 31,000 | 1,180 |
| 1997-06-17 | 1,180 | 1,190 | 1,170 | 1,180 | 205,000 | 1,180 |
| 1997-06-16 | 1,220 | 1,220 | 1,170 | 1,180 | 565,000 | 1,180 |
| 1997-06-13 | 1,240 | 1,250 | 1,210 | 1,220 | 1,595,000 | 1,220 |
| 1997-06-12 | 1,190 | 1,230 | 1,190 | 1,220 | 387,000 | 1,220 |
| 1997-06-11 | 1,190 | 1,200 | 1,180 | 1,180 | 325,000 | 1,180 |
| 1997-06-10 | 1,190 | 1,210 | 1,170 | 1,200 | 745,000 | 1,200 |
| 1997-06-09 | 1,200 | 1,210 | 1,190 | 1,190 | 343,000 | 1,190 |
| 1997-06-06 | 1,200 | 1,210 | 1,200 | 1,210 | 282,000 | 1,210 |
| 1997-06-05 | 1,240 | 1,240 | 1,230 | 1,240 | 223,000 | 1,240 |
| 1997-06-04 | 1,240 | 1,250 | 1,230 | 1,240 | 573,000 | 1,240 |
| 1997-06-03 | 1,230 | 1,250 | 1,220 | 1,230 | 809,000 | 1,230 |
| 1997-06-02 | 1,180 | 1,220 | 1,170 | 1,220 | 508,000 | 1,220 |
| 1997-05-30 | 1,190 | 1,200 | 1,170 | 1,170 | 393,000 | 1,170 |
| 1997-05-29 | 1,190 | 1,210 | 1,190 | 1,210 | 288,000 | 1,210 |
| 1997-05-28 | 1,180 | 1,210 | 1,170 | 1,210 | 410,000 | 1,210 |
| 1997-05-27 | 1,170 | 1,180 | 1,150 | 1,170 | 399,000 | 1,170 |
| 1997-05-26 | 1,200 | 1,210 | 1,180 | 1,180 | 357,000 | 1,180 |
| 1997-05-23 | 1,180 | 1,190 | 1,170 | 1,180 | 240,000 | 1,180 |
| 1997-05-22 | 1,190 | 1,200 | 1,180 | 1,190 | 353,000 | 1,190 |
| 1997-05-21 | 1,210 | 1,220 | 1,180 | 1,180 | 405,000 | 1,180 |
| 1997-05-20 | 1,240 | 1,240 | 1,200 | 1,210 | 674,000 | 1,210 |
| 1997-05-19 | 1,200 | 1,240 | 1,200 | 1,240 | 584,000 | 1,240 |
| 1997-05-16 | 1,190 | 1,200 | 1,190 | 1,200 | 365,000 | 1,200 |
| 1997-05-15 | 1,200 | 1,200 | 1,180 | 1,190 | 419,000 | 1,190 |
| 1997-05-14 | 1,200 | 1,200 | 1,180 | 1,200 | 434,000 | 1,200 |
| 1997-05-13 | 1,200 | 1,210 | 1,190 | 1,200 | 832,000 | 1,200 |
| 1997-05-12 | 1,140 | 1,190 | 1,130 | 1,190 | 568,000 | 1,190 |
| 1997-05-09 | 1,170 | 1,170 | 1,130 | 1,140 | 1,083,000 | 1,140 |
| 1997-05-08 | 1,130 | 1,150 | 1,130 | 1,150 | 629,000 | 1,150 |
| 1997-05-07 | 1,150 | 1,170 | 1,120 | 1,130 | 917,000 | 1,130 |
| 1997-05-06 | 1,160 | 1,190 | 1,160 | 1,170 | 889,000 | 1,170 |
| 1997-05-02 | 1,120 | 1,140 | 1,110 | 1,130 | 399,000 | 1,130 |
| 1997-05-01 | 1,170 | 1,190 | 1,130 | 1,140 | 1,015,000 | 1,140 |
| 1997-04-30 | 1,160 | 1,170 | 1,150 | 1,160 | 554,000 | 1,160 |
| 1997-04-28 | 1,120 | 1,140 | 1,110 | 1,130 | 1,021,000 | 1,130 |
| 1997-04-25 | 1,060 | 1,120 | 1,050 | 1,100 | 1,167,000 | 1,100 |
| 1997-04-24 | 1,050 | 1,090 | 1,040 | 1,070 | 1,176,000 | 1,070 |
| 1997-04-23 | 1,030 | 1,040 | 1,020 | 1,040 | 988,000 | 1,040 |
| 1997-04-22 | 1,020 | 1,030 | 1,000 | 1,010 | 661,000 | 1,010 |
| 1997-04-21 | 995 | 1,010 | 987 | 1,010 | 518,000 | 1,010 |
| 1997-04-18 | 995 | 995 | 975 | 975 | 1,025,000 | 975 |
| 1997-04-17 | 970 | 989 | 970 | 985 | 236,000 | 985 |
| 1997-04-16 | 985 | 990 | 976 | 977 | 422,000 | 977 |
| 1997-04-15 | 968 | 988 | 968 | 985 | 371,000 | 985 |
| 1997-04-14 | 955 | 978 | 955 | 978 | 487,000 | 978 |
| 1997-04-11 | 956 | 999 | 956 | 965 | 804,000 | 965 |
| 1997-04-10 | 969 | 985 | 956 | 956 | 610,000 | 956 |
| 1997-04-09 | 980 | 980 | 966 | 966 | 524,000 | 966 |
| 1997-04-08 | 953 | 980 | 950 | 980 | 268,000 | 980 |
| 1997-04-07 | 961 | 970 | 952 | 953 | 357,000 | 953 |
| 1997-04-04 | 976 | 979 | 959 | 960 | 1,075,000 | 960 |
| 1997-04-03 | 969 | 984 | 965 | 979 | 403,000 | 979 |
| 1997-04-02 | 960 | 979 | 955 | 969 | 400,000 | 969 |
| 1997-04-01 | 988 | 988 | 956 | 966 | 606,000 | 966 |
| 1997-03-31 | 965 | 988 | 955 | 988 | 212,000 | 988 |
| 1997-03-28 | 965 | 978 | 956 | 970 | 180,000 | 970 |
| 1997-03-27 | 1,000 | 1,000 | 950 | 955 | 503,000 | 955 |
| 1997-03-26 | 1,000 | 1,010 | 987 | 990 | 245,000 | 990 |
| 1997-03-25 | 1,000 | 1,010 | 992 | 1,000 | 353,000 | 1,000 |
| 1997-03-24 | 1,010 | 1,020 | 980 | 980 | 749,000 | 980 |
| 1997-03-21 | 1,000 | 1,010 | 993 | 1,000 | 1,343,000 | 1,000 |
| 1997-03-19 | 992 | 995 | 970 | 993 | 575,000 | 993 |
| 1997-03-18 | 990 | 999 | 975 | 986 | 936,000 | 986 |
| 1997-03-17 | 976 | 1,010 | 976 | 986 | 628,000 | 986 |
| 1997-03-14 | 941 | 984 | 941 | 984 | 2,156,000 | 984 |
| 1997-03-13 | 955 | 980 | 953 | 971 | 901,000 | 971 |
| 1997-03-12 | 930 | 965 | 925 | 965 | 2,086,000 | 965 |
| 1997-03-11 | 1,020 | 1,030 | 934 | 940 | 2,264,000 | 940 |
| 1997-03-10 | 1,010 | 1,020 | 1,000 | 1,010 | 355,000 | 1,010 |
| 1997-03-07 | 996 | 1,030 | 991 | 1,030 | 761,000 | 1,030 |
| 1997-03-06 | 1,060 | 1,060 | 1,010 | 1,020 | 784,000 | 1,020 |
| 1997-03-05 | 1,090 | 1,090 | 1,030 | 1,040 | 669,000 | 1,040 |
| 1997-03-04 | 1,110 | 1,120 | 1,090 | 1,100 | 647,000 | 1,100 |
| 1997-03-03 | 1,090 | 1,100 | 1,070 | 1,080 | 644,000 | 1,080 |
| 1997-02-28 | 1,130 | 1,140 | 1,090 | 1,090 | 852,000 | 1,090 |
| 1997-02-27 | 1,110 | 1,120 | 1,100 | 1,120 | 193,000 | 1,120 |
| 1997-02-26 | 1,120 | 1,130 | 1,110 | 1,120 | 272,000 | 1,120 |
| 1997-02-25 | 1,080 | 1,110 | 1,080 | 1,110 | 222,000 | 1,110 |
| 1997-02-24 | 1,100 | 1,130 | 1,090 | 1,100 | 396,000 | 1,100 |
| 1997-02-21 | 1,080 | 1,100 | 1,070 | 1,080 | 405,000 | 1,080 |
| 1997-02-20 | 1,080 | 1,090 | 1,060 | 1,090 | 456,000 | 1,090 |
| 1997-02-19 | 1,060 | 1,060 | 1,040 | 1,060 | 375,000 | 1,060 |
| 1997-02-18 | 1,060 | 1,070 | 1,050 | 1,050 | 202,000 | 1,050 |
| 1997-02-17 | 1,090 | 1,100 | 1,070 | 1,080 | 186,000 | 1,080 |
| 1997-02-14 | 1,090 | 1,090 | 1,080 | 1,090 | 542,000 | 1,090 |
| 1997-02-13 | 1,100 | 1,110 | 1,080 | 1,090 | 414,000 | 1,090 |
| 1997-02-12 | 1,060 | 1,070 | 1,060 | 1,060 | 215,000 | 1,060 |
| 1997-02-10 | 1,030 | 1,050 | 1,020 | 1,030 | 319,000 | 1,030 |
| 1997-02-07 | 1,050 | 1,070 | 1,010 | 1,020 | 527,000 | 1,020 |
| 1997-02-06 | 1,050 | 1,060 | 1,040 | 1,050 | 405,000 | 1,050 |
| 1997-02-05 | 1,080 | 1,090 | 1,040 | 1,050 | 654,000 | 1,050 |
| 1997-02-04 | 1,090 | 1,110 | 1,080 | 1,090 | 384,000 | 1,090 |
| 1997-02-03 | 1,090 | 1,090 | 1,070 | 1,070 | 473,000 | 1,070 |
| 1997-01-31 | 1,050 | 1,100 | 1,040 | 1,090 | 706,000 | 1,090 |
| 1997-01-30 | 1,030 | 1,060 | 1,030 | 1,030 | 883,000 | 1,030 |
| 1997-01-29 | 1,020 | 1,050 | 991 | 1,040 | 481,000 | 1,040 |
| 1997-01-28 | 985 | 1,030 | 976 | 1,030 | 689,000 | 1,030 |
| 1997-01-27 | 1,000 | 1,020 | 972 | 987 | 559,000 | 987 |
| 1997-01-24 | 1,020 | 1,030 | 1,010 | 1,020 | 474,000 | 1,020 |
| 1997-01-23 | 1,040 | 1,050 | 1,020 | 1,030 | 611,000 | 1,030 |
| 1997-01-22 | 1,050 | 1,060 | 1,040 | 1,040 | 611,000 | 1,040 |
| 1997-01-21 | 1,040 | 1,050 | 1,010 | 1,020 | 882,000 | 1,020 |
| 1997-01-20 | 1,100 | 1,100 | 1,050 | 1,060 | 858,000 | 1,060 |
| 1997-01-17 | 1,080 | 1,110 | 1,070 | 1,090 | 1,023,000 | 1,090 |
| 1997-01-16 | 1,090 | 1,110 | 1,080 | 1,100 | 801,000 | 1,100 |
| 1997-01-14 | 1,050 | 1,110 | 1,020 | 1,090 | 952,000 | 1,090 |
| 1997-01-13 | 1,040 | 1,060 | 990 | 1,040 | 1,050,000 | 1,040 |
| 1997-01-10 | 1,080 | 1,100 | 1,000 | 1,050 | 1,714,000 | 1,050 |
| 1997-01-09 | 1,110 | 1,130 | 1,090 | 1,090 | 446,000 | 1,090 |
| 1997-01-08 | 1,120 | 1,140 | 1,110 | 1,130 | 475,000 | 1,130 |
| 1997-01-07 | 1,170 | 1,170 | 1,100 | 1,100 | 469,000 | 1,100 |
| 1997-01-06 | 1,180 | 1,180 | 1,150 | 1,160 | 231,000 | 1,160 |
分割・併合履歴 ： [1987-03-27]1株→1.08株 [1985-09-26]1株→1.07株 [1984-09-26]1株→1.1株 [1983-03-28]1株→1.1株
