2810 ハウス食品グループ本社(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 | 1,700 | 1,700 | 1,680 | 1,700 | 44,000 | 1,700 |
| 1997-12-29 | 1,610 | 1,650 | 1,580 | 1,640 | 133,000 | 1,640 |
| 1997-12-26 | 1,620 | 1,620 | 1,590 | 1,590 | 36,000 | 1,590 |
| 1997-12-25 | 1,570 | 1,610 | 1,550 | 1,570 | 338,000 | 1,570 |
| 1997-12-24 | 1,520 | 1,600 | 1,510 | 1,570 | 200,000 | 1,570 |
| 1997-12-22 | 1,630 | 1,630 | 1,510 | 1,540 | 212,000 | 1,540 |
| 1997-12-19 | 1,610 | 1,650 | 1,590 | 1,630 | 331,000 | 1,630 |
| 1997-12-18 | 1,620 | 1,650 | 1,610 | 1,650 | 110,000 | 1,650 |
| 1997-12-17 | 1,540 | 1,690 | 1,540 | 1,620 | 80,000 | 1,620 |
| 1997-12-16 | 1,540 | 1,550 | 1,530 | 1,530 | 158,000 | 1,530 |
| 1997-12-15 | 1,520 | 1,550 | 1,510 | 1,530 | 119,000 | 1,530 |
| 1997-12-12 | 1,510 | 1,550 | 1,510 | 1,520 | 235,000 | 1,520 |
| 1997-12-11 | 1,530 | 1,560 | 1,510 | 1,510 | 235,000 | 1,510 |
| 1997-12-10 | 1,610 | 1,610 | 1,550 | 1,570 | 154,000 | 1,570 |
| 1997-12-09 | 1,610 | 1,610 | 1,560 | 1,600 | 165,000 | 1,600 |
| 1997-12-08 | 1,600 | 1,600 | 1,550 | 1,580 | 107,000 | 1,580 |
| 1997-12-05 | 1,600 | 1,610 | 1,590 | 1,590 | 223,000 | 1,590 |
| 1997-12-04 | 1,650 | 1,650 | 1,610 | 1,620 | 77,000 | 1,620 |
| 1997-12-03 | 1,690 | 1,730 | 1,670 | 1,680 | 121,000 | 1,680 |
| 1997-12-02 | 1,750 | 1,760 | 1,700 | 1,750 | 221,000 | 1,750 |
| 1997-12-01 | 1,680 | 1,760 | 1,680 | 1,730 | 118,000 | 1,730 |
| 1997-11-28 | 1,710 | 1,720 | 1,690 | 1,690 | 73,000 | 1,690 |
| 1997-11-27 | 1,690 | 1,690 | 1,680 | 1,680 | 168,000 | 1,680 |
| 1997-11-26 | 1,700 | 1,710 | 1,680 | 1,680 | 197,000 | 1,680 |
| 1997-11-25 | 1,650 | 1,710 | 1,650 | 1,710 | 108,000 | 1,710 |
| 1997-11-21 | 1,780 | 1,800 | 1,760 | 1,800 | 121,000 | 1,800 |
| 1997-11-20 | 1,840 | 1,840 | 1,750 | 1,770 | 198,000 | 1,770 |
| 1997-11-19 | 1,810 | 1,820 | 1,760 | 1,810 | 142,000 | 1,810 |
| 1997-11-18 | 1,810 | 1,880 | 1,800 | 1,840 | 130,000 | 1,840 |
| 1997-11-17 | 1,790 | 1,870 | 1,790 | 1,830 | 68,000 | 1,830 |
| 1997-11-14 | 1,800 | 1,820 | 1,780 | 1,790 | 115,000 | 1,790 |
| 1997-11-13 | 1,840 | 1,850 | 1,810 | 1,830 | 198,000 | 1,830 |
| 1997-11-12 | 1,890 | 1,890 | 1,860 | 1,880 | 78,000 | 1,880 |
| 1997-11-11 | 1,900 | 1,900 | 1,850 | 1,890 | 344,000 | 1,890 |
| 1997-11-10 | 1,900 | 1,920 | 1,890 | 1,900 | 152,000 | 1,900 |
| 1997-11-07 | 1,890 | 1,920 | 1,880 | 1,920 | 147,000 | 1,920 |
| 1997-11-06 | 2,000 | 2,020 | 1,910 | 1,910 | 296,000 | 1,910 |
| 1997-11-05 | 2,080 | 2,100 | 2,060 | 2,060 | 48,000 | 2,060 |
| 1997-11-04 | 2,110 | 2,130 | 2,080 | 2,080 | 350,000 | 2,080 |
| 1997-10-31 | 2,060 | 2,080 | 2,060 | 2,070 | 66,000 | 2,070 |
| 1997-10-30 | 2,100 | 2,100 | 2,050 | 2,060 | 53,000 | 2,060 |
| 1997-10-29 | 2,070 | 2,120 | 2,070 | 2,100 | 82,000 | 2,100 |
| 1997-10-28 | 2,000 | 2,090 | 2,000 | 2,030 | 146,000 | 2,030 |
| 1997-10-27 | 1,990 | 2,040 | 1,990 | 2,040 | 90,000 | 2,040 |
| 1997-10-24 | 1,960 | 2,000 | 1,960 | 1,990 | 97,000 | 1,990 |
| 1997-10-23 | 2,070 | 2,070 | 2,040 | 2,040 | 21,000 | 2,040 |
| 1997-10-22 | 2,070 | 2,100 | 2,070 | 2,100 | 40,000 | 2,100 |
| 1997-10-21 | 2,060 | 2,070 | 2,050 | 2,070 | 47,000 | 2,070 |
| 1997-10-20 | 2,080 | 2,100 | 2,070 | 2,100 | 29,000 | 2,100 |
| 1997-10-17 | 2,140 | 2,140 | 2,020 | 2,060 | 113,000 | 2,060 |
| 1997-10-16 | 2,100 | 2,150 | 2,090 | 2,100 | 91,000 | 2,100 |
| 1997-10-15 | 2,080 | 2,100 | 2,060 | 2,100 | 294,000 | 2,100 |
| 1997-10-14 | 1,990 | 2,040 | 1,950 | 2,040 | 56,000 | 2,040 |
| 1997-10-13 | 1,980 | 1,990 | 1,900 | 1,990 | 69,000 | 1,990 |
| 1997-10-09 | 1,960 | 1,980 | 1,960 | 1,980 | 47,000 | 1,980 |
| 1997-10-08 | 1,980 | 2,010 | 1,980 | 2,000 | 56,000 | 2,000 |
| 1997-10-07 | 2,000 | 2,010 | 1,990 | 1,990 | 41,000 | 1,990 |
| 1997-10-06 | 2,030 | 2,030 | 2,000 | 2,000 | 91,000 | 2,000 |
| 1997-10-03 | 2,030 | 2,030 | 2,010 | 2,020 | 141,000 | 2,020 |
| 1997-10-02 | 2,070 | 2,080 | 2,040 | 2,040 | 86,000 | 2,040 |
| 1997-10-01 | 2,060 | 2,080 | 2,030 | 2,030 | 46,000 | 2,030 |
| 1997-09-30 | 2,050 | 2,050 | 2,000 | 2,050 | 64,000 | 2,050 |
| 1997-09-29 | 2,010 | 2,060 | 1,940 | 2,050 | 82,000 | 2,050 |
| 1997-09-26 | 2,090 | 2,090 | 2,010 | 2,030 | 53,000 | 2,030 |
| 1997-09-25 | 2,010 | 2,100 | 2,010 | 2,060 | 70,000 | 2,060 |
| 1997-09-24 | 2,040 | 2,070 | 2,000 | 2,070 | 108,000 | 2,070 |
| 1997-09-22 | 2,040 | 2,080 | 2,030 | 2,080 | 79,000 | 2,080 |
| 1997-09-19 | 2,000 | 2,020 | 1,990 | 2,020 | 176,000 | 2,020 |
| 1997-09-18 | 2,000 | 2,000 | 1,990 | 2,000 | 86,000 | 2,000 |
| 1997-09-17 | 2,010 | 2,010 | 1,990 | 1,990 | 80,000 | 1,990 |
| 1997-09-16 | 2,000 | 2,000 | 2,000 | 2,000 | 42,000 | 2,000 |
| 1997-09-12 | 2,000 | 2,010 | 1,980 | 2,010 | 181,000 | 2,010 |
| 1997-09-11 | 2,000 | 2,000 | 1,980 | 1,980 | 37,000 | 1,980 |
| 1997-09-10 | 2,040 | 2,040 | 2,000 | 2,000 | 169,000 | 2,000 |
| 1997-09-09 | 2,040 | 2,040 | 2,020 | 2,040 | 165,000 | 2,040 |
| 1997-09-08 | 2,020 | 2,060 | 2,000 | 2,000 | 98,000 | 2,000 |
| 1997-09-05 | 1,990 | 2,040 | 1,990 | 2,040 | 155,000 | 2,040 |
| 1997-09-04 | 2,040 | 2,050 | 2,000 | 2,030 | 74,000 | 2,030 |
| 1997-09-03 | 2,030 | 2,050 | 2,030 | 2,040 | 126,000 | 2,040 |
| 1997-09-02 | 1,980 | 1,990 | 1,970 | 1,990 | 53,000 | 1,990 |
| 1997-09-01 | 2,000 | 2,010 | 1,980 | 1,980 | 82,000 | 1,980 |
| 1997-08-29 | 1,990 | 2,040 | 1,970 | 2,040 | 153,000 | 2,040 |
| 1997-08-28 | 2,060 | 2,060 | 2,020 | 2,020 | 231,000 | 2,020 |
| 1997-08-27 | 2,080 | 2,080 | 2,050 | 2,050 | 53,000 | 2,050 |
| 1997-08-26 | 2,050 | 2,080 | 2,040 | 2,050 | 71,000 | 2,050 |
| 1997-08-25 | 2,060 | 2,080 | 2,050 | 2,060 | 112,000 | 2,060 |
| 1997-08-22 | 2,070 | 2,100 | 2,060 | 2,060 | 93,000 | 2,060 |
| 1997-08-21 | 2,070 | 2,080 | 2,070 | 2,070 | 81,000 | 2,070 |
| 1997-08-20 | 2,050 | 2,060 | 2,040 | 2,060 | 134,000 | 2,060 |
| 1997-08-19 | 2,080 | 2,080 | 2,030 | 2,040 | 142,000 | 2,040 |
| 1997-08-18 | 2,080 | 2,080 | 2,080 | 2,080 | 36,000 | 2,080 |
| 1997-08-15 | 2,110 | 2,120 | 2,090 | 2,090 | 155,000 | 2,090 |
| 1997-08-14 | 2,130 | 2,130 | 2,110 | 2,120 | 10,000 | 2,120 |
| 1997-08-13 | 2,080 | 2,150 | 2,080 | 2,150 | 77,000 | 2,150 |
| 1997-08-12 | 2,100 | 2,110 | 2,090 | 2,100 | 83,000 | 2,100 |
| 1997-08-11 | 2,110 | 2,120 | 2,100 | 2,100 | 74,000 | 2,100 |
| 1997-08-08 | 2,100 | 2,130 | 2,050 | 2,130 | 87,000 | 2,130 |
| 1997-08-07 | 2,120 | 2,140 | 2,120 | 2,140 | 34,000 | 2,140 |
| 1997-08-06 | 2,100 | 2,140 | 2,100 | 2,140 | 221,000 | 2,140 |
| 1997-08-05 | 2,100 | 2,140 | 2,100 | 2,110 | 168,000 | 2,110 |
| 1997-08-04 | 2,130 | 2,130 | 2,100 | 2,120 | 66,000 | 2,120 |
| 1997-08-01 | 2,140 | 2,150 | 2,120 | 2,120 | 48,000 | 2,120 |
| 1997-07-31 | 2,140 | 2,150 | 2,120 | 2,150 | 87,000 | 2,150 |
| 1997-07-30 | 2,160 | 2,170 | 2,140 | 2,140 | 61,000 | 2,140 |
| 1997-07-29 | 2,190 | 2,190 | 2,160 | 2,160 | 141,000 | 2,160 |
| 1997-07-28 | 2,150 | 2,180 | 2,140 | 2,180 | 235,000 | 2,180 |
| 1997-07-25 | 2,140 | 2,140 | 2,120 | 2,130 | 193,000 | 2,130 |
| 1997-07-24 | 2,120 | 2,120 | 2,100 | 2,100 | 93,000 | 2,100 |
| 1997-07-23 | 2,140 | 2,140 | 2,120 | 2,120 | 120,000 | 2,120 |
| 1997-07-22 | 2,110 | 2,140 | 2,110 | 2,140 | 129,000 | 2,140 |
| 1997-07-18 | 2,070 | 2,110 | 2,070 | 2,110 | 225,000 | 2,110 |
| 1997-07-17 | 2,100 | 2,100 | 2,080 | 2,080 | 263,000 | 2,080 |
| 1997-07-16 | 2,100 | 2,100 | 2,080 | 2,100 | 240,000 | 2,100 |
| 1997-07-15 | 2,100 | 2,110 | 2,090 | 2,110 | 133,000 | 2,110 |
| 1997-07-14 | 2,090 | 2,100 | 2,080 | 2,080 | 144,000 | 2,080 |
| 1997-07-11 | 2,090 | 2,100 | 2,070 | 2,070 | 114,000 | 2,070 |
| 1997-07-10 | 2,100 | 2,110 | 2,090 | 2,110 | 127,000 | 2,110 |
| 1997-07-09 | 2,110 | 2,110 | 2,080 | 2,110 | 176,000 | 2,110 |
| 1997-07-08 | 2,100 | 2,120 | 2,100 | 2,120 | 355,000 | 2,120 |
| 1997-07-07 | 2,100 | 2,110 | 2,100 | 2,110 | 209,000 | 2,110 |
| 1997-07-04 | 2,110 | 2,120 | 2,100 | 2,100 | 227,000 | 2,100 |
| 1997-07-03 | 2,110 | 2,110 | 2,100 | 2,110 | 273,000 | 2,110 |
| 1997-07-02 | 2,080 | 2,080 | 2,070 | 2,070 | 286,000 | 2,070 |
| 1997-07-01 | 2,080 | 2,080 | 2,050 | 2,050 | 170,000 | 2,050 |
| 1997-06-30 | 2,020 | 2,030 | 2,010 | 2,030 | 199,000 | 2,030 |
| 1997-06-27 | 2,060 | 2,070 | 2,010 | 2,020 | 172,000 | 2,020 |
| 1997-06-26 | 2,080 | 2,090 | 2,060 | 2,060 | 90,000 | 2,060 |
| 1997-06-25 | 2,050 | 2,080 | 2,050 | 2,080 | 86,000 | 2,080 |
| 1997-06-24 | 2,030 | 2,050 | 2,030 | 2,030 | 153,000 | 2,030 |
| 1997-06-23 | 2,020 | 2,050 | 2,020 | 2,050 | 93,000 | 2,050 |
| 1997-06-20 | 2,010 | 2,080 | 2,000 | 2,040 | 419,000 | 2,040 |
| 1997-06-19 | 1,970 | 2,000 | 1,960 | 2,000 | 145,000 | 2,000 |
| 1997-06-18 | 1,970 | 1,970 | 1,960 | 1,960 | 118,000 | 1,960 |
| 1997-06-17 | 1,980 | 1,980 | 1,960 | 1,960 | 116,000 | 1,960 |
| 1997-06-16 | 1,940 | 1,980 | 1,940 | 1,980 | 263,000 | 1,980 |
| 1997-06-13 | 1,990 | 1,990 | 1,930 | 1,930 | 154,000 | 1,930 |
| 1997-06-12 | 1,960 | 1,960 | 1,940 | 1,960 | 145,000 | 1,960 |
| 1997-06-11 | 1,980 | 1,980 | 1,950 | 1,960 | 90,000 | 1,960 |
| 1997-06-10 | 1,950 | 1,960 | 1,950 | 1,960 | 74,000 | 1,960 |
| 1997-06-09 | 1,950 | 1,960 | 1,950 | 1,960 | 22,000 | 1,960 |
| 1997-06-06 | 1,960 | 1,960 | 1,950 | 1,950 | 91,000 | 1,950 |
| 1997-06-05 | 1,960 | 1,970 | 1,940 | 1,950 | 85,000 | 1,950 |
| 1997-06-04 | 1,930 | 1,950 | 1,930 | 1,930 | 40,000 | 1,930 |
| 1997-06-03 | 1,970 | 1,970 | 1,950 | 1,950 | 86,000 | 1,950 |
| 1997-06-02 | 1,970 | 1,970 | 1,950 | 1,970 | 133,000 | 1,970 |
| 1997-05-30 | 1,960 | 1,980 | 1,960 | 1,970 | 177,000 | 1,970 |
| 1997-05-29 | 1,990 | 1,990 | 1,960 | 1,960 | 117,000 | 1,960 |
| 1997-05-28 | 1,960 | 2,020 | 1,950 | 2,000 | 159,000 | 2,000 |
| 1997-05-27 | 1,900 | 1,970 | 1,900 | 1,940 | 441,000 | 1,940 |
| 1997-05-26 | 1,920 | 1,920 | 1,910 | 1,910 | 98,000 | 1,910 |
| 1997-05-23 | 1,890 | 1,940 | 1,890 | 1,900 | 388,000 | 1,900 |
| 1997-05-22 | 1,900 | 1,900 | 1,880 | 1,880 | 65,000 | 1,880 |
| 1997-05-21 | 1,920 | 1,920 | 1,900 | 1,910 | 51,000 | 1,910 |
| 1997-05-20 | 1,910 | 1,910 | 1,900 | 1,900 | 107,000 | 1,900 |
| 1997-05-19 | 1,900 | 1,910 | 1,890 | 1,890 | 158,000 | 1,890 |
| 1997-05-16 | 1,920 | 1,930 | 1,880 | 1,900 | 449,000 | 1,900 |
| 1997-05-15 | 1,920 | 1,960 | 1,920 | 1,950 | 348,000 | 1,950 |
| 1997-05-14 | 1,900 | 1,920 | 1,880 | 1,920 | 198,000 | 1,920 |
| 1997-05-13 | 1,890 | 1,910 | 1,890 | 1,890 | 283,000 | 1,890 |
| 1997-05-12 | 1,840 | 1,870 | 1,810 | 1,870 | 105,000 | 1,870 |
| 1997-05-09 | 1,820 | 1,890 | 1,810 | 1,850 | 185,000 | 1,850 |
| 1997-05-08 | 1,770 | 1,800 | 1,770 | 1,800 | 87,000 | 1,800 |
| 1997-05-07 | 1,810 | 1,820 | 1,790 | 1,800 | 362,000 | 1,800 |
| 1997-05-06 | 1,860 | 1,880 | 1,850 | 1,860 | 219,000 | 1,860 |
| 1997-05-02 | 1,920 | 1,920 | 1,860 | 1,910 | 192,000 | 1,910 |
| 1997-05-01 | 1,880 | 1,930 | 1,880 | 1,930 | 222,000 | 1,930 |
| 1997-04-30 | 1,840 | 1,880 | 1,830 | 1,860 | 259,000 | 1,860 |
| 1997-04-28 | 1,770 | 1,810 | 1,760 | 1,780 | 219,000 | 1,780 |
| 1997-04-25 | 1,750 | 1,790 | 1,740 | 1,750 | 388,000 | 1,750 |
| 1997-04-24 | 1,780 | 1,780 | 1,740 | 1,760 | 336,000 | 1,760 |
| 1997-04-23 | 1,740 | 1,790 | 1,730 | 1,790 | 539,000 | 1,790 |
| 1997-04-22 | 1,650 | 1,720 | 1,650 | 1,710 | 494,000 | 1,710 |
| 1997-04-21 | 1,630 | 1,650 | 1,630 | 1,640 | 247,000 | 1,640 |
| 1997-04-18 | 1,580 | 1,630 | 1,580 | 1,630 | 183,000 | 1,630 |
| 1997-04-17 | 1,550 | 1,580 | 1,550 | 1,580 | 176,000 | 1,580 |
| 1997-04-16 | 1,570 | 1,570 | 1,550 | 1,550 | 170,000 | 1,550 |
| 1997-04-15 | 1,490 | 1,560 | 1,490 | 1,560 | 84,000 | 1,560 |
| 1997-04-14 | 1,490 | 1,510 | 1,480 | 1,480 | 237,000 | 1,480 |
| 1997-04-11 | 1,540 | 1,550 | 1,510 | 1,510 | 135,000 | 1,510 |
| 1997-04-10 | 1,540 | 1,540 | 1,530 | 1,530 | 124,000 | 1,530 |
| 1997-04-09 | 1,550 | 1,570 | 1,510 | 1,510 | 213,000 | 1,510 |
| 1997-04-08 | 1,530 | 1,600 | 1,510 | 1,580 | 256,000 | 1,580 |
| 1997-04-07 | 1,520 | 1,530 | 1,510 | 1,510 | 202,000 | 1,510 |
| 1997-04-04 | 1,510 | 1,550 | 1,500 | 1,550 | 381,000 | 1,550 |
| 1997-04-03 | 1,530 | 1,550 | 1,510 | 1,510 | 207,000 | 1,510 |
| 1997-04-02 | 1,540 | 1,550 | 1,520 | 1,530 | 108,000 | 1,530 |
| 1997-04-01 | 1,510 | 1,520 | 1,500 | 1,520 | 414,000 | 1,520 |
| 1997-03-31 | 1,540 | 1,570 | 1,540 | 1,560 | 90,000 | 1,560 |
| 1997-03-28 | 1,530 | 1,530 | 1,520 | 1,530 | 51,000 | 1,530 |
| 1997-03-27 | 1,560 | 1,570 | 1,510 | 1,540 | 138,000 | 1,540 |
| 1997-03-26 | 1,550 | 1,570 | 1,550 | 1,560 | 207,000 | 1,560 |
| 1997-03-25 | 1,520 | 1,550 | 1,520 | 1,540 | 260,000 | 1,540 |
| 1997-03-24 | 1,500 | 1,530 | 1,500 | 1,510 | 258,000 | 1,510 |
| 1997-03-21 | 1,560 | 1,560 | 1,480 | 1,500 | 227,000 | 1,500 |
| 1997-03-19 | 1,590 | 1,610 | 1,540 | 1,550 | 162,000 | 1,550 |
| 1997-03-18 | 1,580 | 1,610 | 1,580 | 1,590 | 80,000 | 1,590 |
| 1997-03-17 | 1,590 | 1,590 | 1,560 | 1,570 | 80,000 | 1,570 |
| 1997-03-14 | 1,580 | 1,590 | 1,570 | 1,590 | 157,000 | 1,590 |
| 1997-03-13 | 1,600 | 1,600 | 1,590 | 1,600 | 107,000 | 1,600 |
| 1997-03-12 | 1,610 | 1,610 | 1,590 | 1,610 | 139,000 | 1,610 |
| 1997-03-11 | 1,610 | 1,610 | 1,600 | 1,610 | 72,000 | 1,610 |
| 1997-03-10 | 1,610 | 1,610 | 1,590 | 1,610 | 33,000 | 1,610 |
| 1997-03-07 | 1,590 | 1,600 | 1,570 | 1,590 | 51,000 | 1,590 |
| 1997-03-06 | 1,610 | 1,620 | 1,560 | 1,580 | 101,000 | 1,580 |
| 1997-03-05 | 1,640 | 1,650 | 1,620 | 1,640 | 95,000 | 1,640 |
| 1997-03-04 | 1,640 | 1,650 | 1,640 | 1,650 | 72,000 | 1,650 |
| 1997-03-03 | 1,650 | 1,650 | 1,640 | 1,650 | 83,000 | 1,650 |
| 1997-02-28 | 1,650 | 1,680 | 1,650 | 1,680 | 113,000 | 1,680 |
| 1997-02-27 | 1,650 | 1,660 | 1,640 | 1,650 | 124,000 | 1,650 |
| 1997-02-26 | 1,660 | 1,670 | 1,640 | 1,650 | 115,000 | 1,650 |
| 1997-02-25 | 1,670 | 1,680 | 1,630 | 1,660 | 87,000 | 1,660 |
| 1997-02-24 | 1,710 | 1,710 | 1,690 | 1,700 | 75,000 | 1,700 |
| 1997-02-21 | 1,700 | 1,720 | 1,700 | 1,720 | 163,000 | 1,720 |
| 1997-02-20 | 1,700 | 1,720 | 1,700 | 1,720 | 52,000 | 1,720 |
| 1997-02-19 | 1,670 | 1,690 | 1,660 | 1,690 | 33,000 | 1,690 |
| 1997-02-18 | 1,680 | 1,690 | 1,670 | 1,680 | 50,000 | 1,680 |
| 1997-02-17 | 1,710 | 1,730 | 1,660 | 1,680 | 274,000 | 1,680 |
| 1997-02-14 | 1,720 | 1,730 | 1,710 | 1,730 | 78,000 | 1,730 |
| 1997-02-13 | 1,730 | 1,790 | 1,720 | 1,730 | 114,000 | 1,730 |
| 1997-02-12 | 1,730 | 1,740 | 1,720 | 1,720 | 45,000 | 1,720 |
| 1997-02-10 | 1,720 | 1,730 | 1,700 | 1,720 | 92,000 | 1,720 |
| 1997-02-07 | 1,700 | 1,740 | 1,700 | 1,720 | 34,000 | 1,720 |
| 1997-02-06 | 1,650 | 1,730 | 1,650 | 1,700 | 226,000 | 1,700 |
| 1997-02-05 | 1,660 | 1,660 | 1,640 | 1,640 | 85,000 | 1,640 |
| 1997-02-04 | 1,650 | 1,680 | 1,650 | 1,650 | 149,000 | 1,650 |
| 1997-02-03 | 1,650 | 1,650 | 1,640 | 1,650 | 57,000 | 1,650 |
| 1997-01-31 | 1,630 | 1,650 | 1,630 | 1,640 | 206,000 | 1,640 |
| 1997-01-30 | 1,660 | 1,660 | 1,610 | 1,610 | 114,000 | 1,610 |
| 1997-01-29 | 1,700 | 1,700 | 1,660 | 1,660 | 48,000 | 1,660 |
| 1997-01-28 | 1,680 | 1,710 | 1,670 | 1,710 | 144,000 | 1,710 |
| 1997-01-27 | 1,720 | 1,720 | 1,670 | 1,680 | 70,000 | 1,680 |
| 1997-01-24 | 1,750 | 1,750 | 1,730 | 1,740 | 161,000 | 1,740 |
| 1997-01-23 | 1,760 | 1,780 | 1,760 | 1,780 | 88,000 | 1,780 |
| 1997-01-22 | 1,740 | 1,770 | 1,740 | 1,750 | 137,000 | 1,750 |
| 1997-01-21 | 1,760 | 1,760 | 1,740 | 1,750 | 92,000 | 1,750 |
| 1997-01-20 | 1,810 | 1,810 | 1,730 | 1,760 | 219,000 | 1,760 |
| 1997-01-17 | 1,830 | 1,840 | 1,800 | 1,800 | 70,000 | 1,800 |
| 1997-01-16 | 1,840 | 1,850 | 1,830 | 1,840 | 71,000 | 1,840 |
| 1997-01-14 | 1,760 | 1,850 | 1,730 | 1,850 | 45,000 | 1,850 |
| 1997-01-13 | 1,710 | 1,730 | 1,700 | 1,730 | 71,000 | 1,730 |
| 1997-01-10 | 1,830 | 1,830 | 1,680 | 1,690 | 60,000 | 1,690 |
| 1997-01-09 | 1,820 | 1,850 | 1,800 | 1,800 | 33,000 | 1,800 |
| 1997-01-08 | 1,870 | 1,870 | 1,810 | 1,810 | 36,000 | 1,810 |
| 1997-01-07 | 1,910 | 1,910 | 1,860 | 1,900 | 32,000 | 1,900 |
| 1997-01-06 | 1,890 | 1,910 | 1,880 | 1,910 | 25,000 | 1,910 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1983-11-26]1株→1.1株
