2815 アリアケジャパン(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 | 4,250 | 4,250 | 4,250 | 4,250 | 4,000 | 2,322.25 |
| 1997-12-29 | 4,200 | 4,290 | 4,200 | 4,290 | 8,000 | 2,344.10 |
| 1997-12-26 | 4,150 | 4,200 | 4,150 | 4,200 | 3,000 | 2,294.93 |
| 1997-12-25 | 4,000 | 4,110 | 4,000 | 4,110 | 6,000 | 2,245.75 |
| 1997-12-24 | 4,000 | 4,000 | 4,000 | 4,000 | 10,000 | 2,185.64 |
| 1997-12-22 | 4,000 | 4,000 | 3,980 | 3,980 | 2,000 | 2,174.71 |
| 1997-12-19 | 4,000 | 4,000 | 4,000 | 4,000 | 7,000 | 2,185.64 |
| 1997-12-18 | 4,100 | 4,100 | 4,000 | 4,000 | 9,000 | 2,185.64 |
| 1997-12-17 | 4,060 | 4,080 | 4,050 | 4,050 | 14,000 | 2,212.96 |
| 1997-12-16 | 4,040 | 4,100 | 4,040 | 4,080 | 12,000 | 2,229.36 |
| 1997-12-15 | 3,890 | 3,950 | 3,850 | 3,950 | 21,000 | 2,158.32 |
| 1997-12-12 | 3,900 | 4,100 | 3,900 | 4,060 | 17,000 | 2,218.43 |
| 1997-12-11 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 2,158.32 |
| 1997-12-10 | 4,100 | 4,100 | 4,100 | 4,100 | 8,000 | 2,240.28 |
| 1997-12-09 | 4,100 | 4,100 | 4,100 | 4,100 | 18,000 | 2,240.28 |
| 1997-12-08 | 4,200 | 4,250 | 4,150 | 4,200 | 18,000 | 2,294.93 |
| 1997-12-05 | 4,200 | 4,220 | 4,200 | 4,200 | 13,000 | 2,294.93 |
| 1997-12-03 | 4,270 | 4,330 | 4,270 | 4,300 | 11,000 | 2,349.57 |
| 1997-12-02 | 4,320 | 4,320 | 4,250 | 4,270 | 13,000 | 2,333.17 |
| 1997-12-01 | 4,250 | 4,250 | 4,250 | 4,250 | 5,000 | 2,322.25 |
| 1997-11-28 | 4,210 | 4,250 | 4,210 | 4,250 | 24,000 | 2,322.25 |
| 1997-11-27 | 4,170 | 4,170 | 4,170 | 4,170 | 1,000 | 2,278.53 |
| 1997-11-26 | 3,910 | 3,920 | 3,910 | 3,920 | 28,000 | 2,141.93 |
| 1997-11-25 | 4,000 | 4,000 | 4,000 | 4,000 | 24,000 | 2,185.64 |
| 1997-11-21 | 4,150 | 4,250 | 4,150 | 4,250 | 33,000 | 2,322.25 |
| 1997-11-20 | 4,100 | 4,200 | 4,100 | 4,200 | 10,000 | 2,294.93 |
| 1997-11-19 | 4,200 | 4,200 | 4,200 | 4,200 | 3,000 | 2,294.93 |
| 1997-11-18 | 4,150 | 4,250 | 4,150 | 4,250 | 14,000 | 2,322.25 |
| 1997-11-17 | 4,060 | 4,130 | 4,060 | 4,100 | 11,000 | 2,240.28 |
| 1997-11-14 | 4,210 | 4,210 | 4,110 | 4,110 | 31,000 | 2,245.75 |
| 1997-11-13 | 4,400 | 4,400 | 4,310 | 4,310 | 26,000 | 2,355.03 |
| 1997-11-12 | 4,450 | 4,460 | 4,420 | 4,420 | 8,000 | 2,415.14 |
| 1997-11-11 | 4,410 | 4,430 | 4,410 | 4,420 | 8,000 | 2,415.14 |
| 1997-11-10 | 4,410 | 4,500 | 4,410 | 4,420 | 8,000 | 2,415.14 |
| 1997-11-07 | 4,410 | 4,410 | 4,410 | 4,410 | 22,000 | 2,409.67 |
| 1997-11-06 | 4,410 | 4,410 | 4,400 | 4,410 | 11,000 | 2,409.67 |
| 1997-11-05 | 4,470 | 4,470 | 4,400 | 4,430 | 8,000 | 2,420.60 |
| 1997-11-04 | 4,480 | 4,480 | 4,360 | 4,450 | 18,000 | 2,431.53 |
| 1997-10-31 | 4,470 | 4,480 | 4,460 | 4,480 | 26,000 | 2,447.92 |
| 1997-10-30 | 4,510 | 4,510 | 4,500 | 4,500 | 10,000 | 2,458.85 |
| 1997-10-29 | 4,650 | 4,680 | 4,650 | 4,680 | 11,000 | 2,557.20 |
| 1997-10-28 | 4,640 | 4,640 | 4,500 | 4,500 | 13,000 | 2,458.85 |
| 1997-10-27 | 4,690 | 4,690 | 4,560 | 4,610 | 18,000 | 2,518.95 |
| 1997-10-24 | 4,620 | 4,640 | 4,600 | 4,640 | 54,000 | 2,535.35 |
| 1997-10-23 | 4,720 | 4,720 | 4,650 | 4,650 | 21,000 | 2,540.81 |
| 1997-10-22 | 4,660 | 4,660 | 4,650 | 4,650 | 2,000 | 2,540.81 |
| 1997-10-21 | 4,650 | 4,650 | 4,650 | 4,650 | 2,000 | 2,540.81 |
| 1997-10-20 | 4,730 | 4,730 | 4,600 | 4,600 | 3,000 | 2,513.49 |
| 1997-10-17 | 4,690 | 4,730 | 4,690 | 4,730 | 58,000 | 2,584.52 |
| 1997-10-16 | 4,610 | 4,640 | 4,560 | 4,640 | 17,000 | 2,535.35 |
| 1997-10-15 | 4,510 | 4,560 | 4,510 | 4,560 | 33,000 | 2,491.63 |
| 1997-10-14 | 4,480 | 4,500 | 4,480 | 4,500 | 12,000 | 2,458.85 |
| 1997-10-13 | 4,450 | 4,450 | 4,450 | 4,450 | 5,000 | 2,431.53 |
| 1997-10-09 | 4,400 | 4,450 | 4,400 | 4,450 | 11,000 | 2,431.53 |
| 1997-10-08 | 4,380 | 4,460 | 4,380 | 4,450 | 6,000 | 2,431.53 |
| 1997-10-07 | 4,310 | 4,330 | 4,310 | 4,330 | 8,000 | 2,365.96 |
| 1997-10-06 | 4,310 | 4,310 | 4,310 | 4,310 | 2,000 | 2,355.03 |
| 1997-10-03 | 4,310 | 4,310 | 4,310 | 4,310 | 1,000 | 2,355.03 |
| 1997-10-02 | 4,490 | 4,490 | 4,410 | 4,410 | 12,000 | 2,409.67 |
| 1997-10-01 | 4,500 | 4,500 | 4,450 | 4,450 | 8,000 | 2,431.53 |
| 1997-09-30 | 4,500 | 4,500 | 4,500 | 4,500 | 3,000 | 2,458.85 |
| 1997-09-29 | 4,420 | 4,500 | 4,420 | 4,500 | 19,000 | 2,458.85 |
| 1997-09-26 | 4,480 | 4,480 | 4,470 | 4,470 | 6,000 | 2,442.46 |
| 1997-09-25 | 4,540 | 4,540 | 4,500 | 4,500 | 8,000 | 2,458.85 |
| 1997-09-24 | 4,580 | 4,580 | 4,500 | 4,560 | 35,000 | 2,491.63 |
| 1997-09-22 | 4,480 | 4,500 | 4,480 | 4,480 | 7,000 | 2,447.92 |
| 1997-09-19 | 4,500 | 4,500 | 4,480 | 4,480 | 20,000 | 2,447.92 |
| 1997-09-18 | 4,450 | 4,500 | 4,450 | 4,480 | 15,000 | 2,447.92 |
| 1997-09-17 | 4,360 | 4,380 | 4,360 | 4,380 | 13,000 | 2,393.28 |
| 1997-09-16 | 4,320 | 4,370 | 4,310 | 4,360 | 20,000 | 2,382.35 |
| 1997-09-12 | 4,440 | 4,440 | 4,330 | 4,330 | 5,000 | 2,365.96 |
| 1997-09-11 | 4,450 | 4,450 | 4,420 | 4,420 | 26,000 | 2,415.14 |
| 1997-09-10 | 4,380 | 4,440 | 4,380 | 4,420 | 17,000 | 2,415.14 |
| 1997-09-09 | 4,390 | 4,390 | 4,350 | 4,380 | 18,000 | 2,393.28 |
| 1997-09-08 | 4,330 | 4,350 | 4,320 | 4,350 | 10,000 | 2,376.89 |
| 1997-09-05 | 4,330 | 4,330 | 4,320 | 4,320 | 2,000 | 2,360.49 |
| 1997-09-04 | 4,400 | 4,400 | 4,300 | 4,330 | 18,000 | 2,365.96 |
| 1997-09-03 | 4,400 | 4,410 | 4,400 | 4,400 | 14,000 | 2,404.21 |
| 1997-09-02 | 4,370 | 4,370 | 4,370 | 4,370 | 3,000 | 2,387.81 |
| 1997-09-01 | 4,320 | 4,320 | 4,310 | 4,320 | 5,000 | 2,360.49 |
| 1997-08-29 | 4,300 | 4,320 | 4,300 | 4,310 | 20,000 | 2,355.03 |
| 1997-08-28 | 4,300 | 4,300 | 4,290 | 4,300 | 9,000 | 2,349.57 |
| 1997-08-27 | 4,300 | 4,300 | 4,300 | 4,300 | 2,000 | 2,349.57 |
| 1997-08-26 | 4,150 | 4,150 | 4,150 | 4,150 | 5,000 | 2,267.60 |
| 1997-08-25 | 4,100 | 4,100 | 4,100 | 4,100 | 10,000 | 2,240.28 |
| 1997-08-22 | 4,140 | 4,160 | 4,100 | 4,100 | 26,000 | 2,240.28 |
| 1997-08-21 | 4,150 | 4,200 | 4,150 | 4,150 | 8,000 | 2,267.60 |
| 1997-08-20 | 4,300 | 4,300 | 4,250 | 4,250 | 10,000 | 2,322.25 |
| 1997-08-19 | 4,290 | 4,290 | 4,250 | 4,250 | 4,000 | 2,322.25 |
| 1997-08-18 | 4,300 | 4,300 | 4,300 | 4,300 | 4,000 | 2,349.57 |
| 1997-08-15 | 4,170 | 4,200 | 4,170 | 4,200 | 12,000 | 2,294.93 |
| 1997-08-14 | 4,250 | 4,250 | 4,250 | 4,250 | 10,000 | 2,322.25 |
| 1997-08-12 | 4,250 | 4,300 | 4,250 | 4,250 | 4,000 | 2,322.25 |
| 1997-08-11 | 4,300 | 4,400 | 4,300 | 4,300 | 19,000 | 2,349.57 |
| 1997-08-08 | 4,300 | 4,400 | 4,300 | 4,400 | 6,000 | 2,404.21 |
| 1997-08-07 | 4,250 | 4,310 | 4,250 | 4,300 | 8,000 | 2,349.57 |
| 1997-08-06 | 4,190 | 4,230 | 4,150 | 4,200 | 26,000 | 2,294.93 |
| 1997-08-05 | 4,200 | 4,200 | 4,200 | 4,200 | 9,000 | 2,294.93 |
| 1997-08-04 | 4,260 | 4,270 | 4,240 | 4,260 | 10,000 | 2,327.71 |
| 1997-08-01 | 4,270 | 4,270 | 4,270 | 4,270 | 10,000 | 2,333.17 |
| 1997-07-31 | 4,150 | 4,220 | 4,150 | 4,220 | 16,000 | 2,305.85 |
| 1997-07-30 | 4,200 | 4,200 | 4,200 | 4,200 | 4,000 | 2,294.93 |
| 1997-07-29 | 4,200 | 4,200 | 4,200 | 4,200 | 13,000 | 2,294.93 |
| 1997-07-28 | 4,250 | 4,250 | 4,200 | 4,200 | 10,000 | 2,294.93 |
| 1997-07-25 | 4,150 | 4,210 | 4,150 | 4,200 | 24,000 | 2,294.93 |
| 1997-07-24 | 4,200 | 4,200 | 4,170 | 4,180 | 6,000 | 2,284 |
| 1997-07-23 | 4,370 | 4,370 | 4,320 | 4,340 | 17,000 | 2,371.42 |
| 1997-07-22 | 4,370 | 4,370 | 4,370 | 4,370 | 1,000 | 2,387.81 |
| 1997-07-18 | 4,390 | 4,400 | 4,380 | 4,380 | 7,000 | 2,393.28 |
| 1997-07-17 | 4,400 | 4,450 | 4,400 | 4,400 | 8,000 | 2,404.21 |
| 1997-07-16 | 4,400 | 4,450 | 4,400 | 4,450 | 19,000 | 2,431.53 |
| 1997-07-15 | 4,470 | 4,470 | 4,400 | 4,450 | 16,000 | 2,431.53 |
| 1997-07-14 | 4,380 | 4,380 | 4,380 | 4,380 | 2,000 | 2,393.28 |
| 1997-07-11 | 4,490 | 4,490 | 4,450 | 4,480 | 8,000 | 2,447.92 |
| 1997-07-10 | 4,500 | 4,500 | 4,450 | 4,490 | 8,000 | 2,453.38 |
| 1997-07-09 | 4,450 | 4,450 | 4,450 | 4,450 | 2,000 | 2,431.53 |
| 1997-07-08 | 4,360 | 4,450 | 4,360 | 4,450 | 11,000 | 2,431.53 |
| 1997-07-07 | 4,360 | 4,380 | 4,360 | 4,360 | 9,000 | 2,382.35 |
| 1997-07-04 | 4,380 | 4,380 | 4,380 | 4,380 | 6,000 | 2,393.28 |
| 1997-07-03 | 4,380 | 4,400 | 4,380 | 4,400 | 28,000 | 2,404.21 |
| 1997-07-02 | 4,390 | 4,390 | 4,350 | 4,390 | 14,000 | 2,398.74 |
| 1997-07-01 | 4,380 | 4,380 | 4,350 | 4,350 | 12,000 | 2,376.89 |
| 1997-06-30 | 4,290 | 4,380 | 4,260 | 4,380 | 9,000 | 2,393.28 |
| 1997-06-27 | 4,380 | 4,380 | 4,300 | 4,300 | 4,000 | 2,349.57 |
| 1997-06-26 | 4,410 | 4,410 | 4,350 | 4,380 | 16,000 | 2,393.28 |
| 1997-06-25 | 4,300 | 4,410 | 4,300 | 4,410 | 28,000 | 2,409.67 |
| 1997-06-24 | 4,390 | 4,420 | 4,370 | 4,390 | 63,000 | 2,398.74 |
| 1997-06-23 | 4,360 | 4,380 | 4,360 | 4,370 | 22,000 | 2,387.81 |
| 1997-06-20 | 4,320 | 4,350 | 4,310 | 4,340 | 58,000 | 2,371.42 |
| 1997-06-19 | 4,250 | 4,320 | 4,240 | 4,310 | 69,000 | 2,355.03 |
| 1997-06-18 | 4,130 | 4,180 | 4,130 | 4,160 | 70,000 | 2,273.07 |
| 1997-06-17 | 4,010 | 4,110 | 4,010 | 4,100 | 34,000 | 2,240.28 |
| 1997-06-16 | 4,000 | 4,030 | 3,970 | 4,030 | 39,000 | 2,202.04 |
| 1997-06-13 | 3,990 | 3,990 | 3,960 | 3,990 | 15,000 | 2,180.18 |
| 1997-06-12 | 3,910 | 3,910 | 3,880 | 3,910 | 21,000 | 2,136.47 |
| 1997-06-11 | 3,860 | 3,920 | 3,860 | 3,900 | 30,000 | 2,131 |
| 1997-06-10 | 3,870 | 3,870 | 3,830 | 3,850 | 33,000 | 2,103.68 |
| 1997-06-09 | 3,870 | 3,870 | 3,870 | 3,870 | 3,000 | 2,114.61 |
| 1997-06-06 | 3,860 | 3,870 | 3,860 | 3,870 | 4,000 | 2,114.61 |
| 1997-06-05 | 3,860 | 3,870 | 3,860 | 3,870 | 9,000 | 2,114.61 |
| 1997-06-04 | 3,790 | 3,820 | 3,790 | 3,820 | 7,000 | 2,087.29 |
| 1997-06-03 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 2,098.22 |
| 1997-05-30 | 3,770 | 3,820 | 3,770 | 3,820 | 15,000 | 2,087.29 |
| 1997-05-29 | 3,800 | 3,820 | 3,790 | 3,820 | 48,000 | 2,087.29 |
| 1997-05-28 | 3,810 | 3,810 | 3,800 | 3,810 | 38,000 | 2,081.82 |
| 1997-05-27 | 3,820 | 3,820 | 3,800 | 3,820 | 5,000 | 2,087.29 |
| 1997-05-26 | 3,820 | 3,820 | 3,820 | 3,820 | 3,000 | 2,087.29 |
| 1997-05-23 | 3,820 | 3,820 | 3,820 | 3,820 | 38,000 | 2,087.29 |
| 1997-05-22 | 3,820 | 3,830 | 3,820 | 3,820 | 4,000 | 2,087.29 |
| 1997-05-21 | 3,910 | 3,920 | 3,870 | 3,870 | 42,000 | 2,114.61 |
| 1997-05-20 | 3,870 | 3,900 | 3,840 | 3,900 | 15,000 | 2,131 |
| 1997-05-19 | 3,900 | 3,900 | 3,810 | 3,820 | 83,000 | 2,087.29 |
| 1997-05-16 | 3,890 | 3,900 | 3,860 | 3,870 | 41,000 | 2,114.61 |
| 1997-05-15 | 3,800 | 3,870 | 3,800 | 3,870 | 4,000 | 2,114.61 |
| 1997-05-14 | 3,730 | 3,750 | 3,730 | 3,750 | 25,000 | 2,049.04 |
| 1997-05-13 | 3,750 | 3,750 | 3,700 | 3,730 | 26,000 | 2,038.11 |
| 1997-05-12 | 3,720 | 3,730 | 3,720 | 3,730 | 24,000 | 2,038.11 |
| 1997-05-09 | 3,830 | 3,830 | 3,820 | 3,820 | 13,000 | 2,087.29 |
| 1997-05-08 | 3,820 | 3,830 | 3,820 | 3,820 | 9,000 | 2,087.29 |
| 1997-05-07 | 3,830 | 3,830 | 3,830 | 3,830 | 3,000 | 2,092.75 |
| 1997-05-06 | 3,870 | 3,920 | 3,850 | 3,900 | 28,000 | 2,131 |
| 1997-05-02 | 3,840 | 3,840 | 3,800 | 3,800 | 13,000 | 2,076.36 |
| 1997-05-01 | 3,800 | 3,880 | 3,800 | 3,880 | 24,000 | 2,120.07 |
| 1997-04-30 | 3,850 | 3,860 | 3,840 | 3,850 | 21,000 | 2,103.68 |
| 1997-04-28 | 3,790 | 3,850 | 3,790 | 3,820 | 23,000 | 2,087.29 |
| 1997-04-25 | 3,780 | 3,790 | 3,780 | 3,790 | 5,000 | 2,070.90 |
| 1997-04-24 | 3,770 | 3,780 | 3,750 | 3,780 | 3,000 | 2,065.43 |
| 1997-04-23 | 3,690 | 3,720 | 3,690 | 3,720 | 39,000 | 2,032.65 |
| 1997-04-22 | 3,660 | 3,690 | 3,650 | 3,650 | 22,000 | 1,994.40 |
| 1997-04-21 | 3,650 | 3,700 | 3,590 | 3,650 | 81,000 | 1,994.40 |
| 1997-04-18 | 3,650 | 3,650 | 3,650 | 3,650 | 5,000 | 1,994.40 |
| 1997-04-17 | 3,630 | 3,650 | 3,630 | 3,650 | 8,000 | 1,994.40 |
| 1997-04-16 | 3,630 | 3,630 | 3,630 | 3,630 | 3,000 | 1,983.47 |
| 1997-04-15 | 3,610 | 3,650 | 3,610 | 3,650 | 13,000 | 1,994.40 |
| 1997-04-14 | 3,600 | 3,610 | 3,600 | 3,610 | 9,000 | 1,972.54 |
| 1997-04-11 | 3,600 | 3,620 | 3,600 | 3,600 | 8,000 | 1,967.08 |
| 1997-04-10 | 3,600 | 3,640 | 3,600 | 3,600 | 9,000 | 1,967.08 |
| 1997-04-09 | 3,650 | 3,650 | 3,640 | 3,640 | 2,000 | 1,988.94 |
| 1997-04-08 | 3,600 | 3,650 | 3,600 | 3,650 | 17,000 | 1,994.40 |
| 1997-04-07 | 3,660 | 3,680 | 3,650 | 3,650 | 19,000 | 1,994.40 |
| 1997-04-04 | 3,760 | 3,800 | 3,700 | 3,700 | 14,000 | 2,021.72 |
| 1997-04-03 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 2,049.04 |
| 1997-04-02 | 3,760 | 3,760 | 3,730 | 3,750 | 14,000 | 2,049.04 |
| 1997-04-01 | 3,810 | 3,810 | 3,700 | 3,700 | 35,000 | 2,021.72 |
| 1997-03-31 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 2,049.04 |
| 1997-03-27 | 3,800 | 3,800 | 3,750 | 3,750 | 25,000 | 2,049.04 |
| 1997-03-26 | 3,710 | 3,750 | 3,700 | 3,750 | 21,000 | 2,049.04 |
| 1997-03-25 | 3,780 | 3,810 | 3,750 | 3,750 | 20,000 | 2,049.04 |
| 1997-03-24 | 3,790 | 3,790 | 3,750 | 3,750 | 4,000 | 2,049.04 |
| 1997-03-21 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 2,076.36 |
| 1997-03-19 | 3,800 | 3,850 | 3,800 | 3,850 | 13,000 | 2,103.68 |
| 1997-03-18 | 3,750 | 3,840 | 3,750 | 3,800 | 46,000 | 2,076.36 |
| 1997-03-17 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 2,049.04 |
| 1997-03-14 | 3,750 | 3,760 | 3,750 | 3,750 | 39,000 | 2,049.04 |
| 1997-03-13 | 3,760 | 3,800 | 3,750 | 3,800 | 36,000 | 2,076.36 |
| 1997-03-12 | 3,760 | 3,800 | 3,750 | 3,750 | 64,000 | 2,049.04 |
| 1997-03-11 | 3,740 | 3,760 | 3,740 | 3,750 | 18,000 | 2,049.04 |
| 1997-03-10 | 3,700 | 3,710 | 3,700 | 3,700 | 11,000 | 2,021.72 |
| 1997-03-07 | 3,660 | 3,700 | 3,650 | 3,700 | 24,000 | 2,021.72 |
| 1997-03-06 | 3,610 | 3,660 | 3,610 | 3,650 | 33,000 | 1,994.40 |
| 1997-03-05 | 3,650 | 3,660 | 3,650 | 3,660 | 3,000 | 1,999.86 |
| 1997-03-04 | 3,690 | 3,700 | 3,690 | 3,700 | 3,000 | 2,021.72 |
| 1997-03-03 | 3,690 | 3,700 | 3,680 | 3,700 | 10,000 | 2,021.72 |
| 1997-02-28 | 3,700 | 3,700 | 3,680 | 3,700 | 8,000 | 2,021.72 |
| 1997-02-27 | 3,680 | 3,680 | 3,680 | 3,680 | 3,000 | 2,010.79 |
| 1997-02-26 | 3,690 | 3,700 | 3,630 | 3,700 | 11,000 | 2,021.72 |
| 1997-02-25 | 3,590 | 3,660 | 3,590 | 3,660 | 15,000 | 1,999.86 |
| 1997-02-24 | 3,590 | 3,620 | 3,590 | 3,620 | 9,000 | 1,978.01 |
| 1997-02-21 | 3,530 | 3,560 | 3,530 | 3,560 | 9,000 | 1,945.22 |
| 1997-02-20 | 3,400 | 3,500 | 3,400 | 3,500 | 2,000 | 1,912.44 |
| 1997-02-19 | 3,490 | 3,490 | 3,490 | 3,490 | 6,000 | 1,906.97 |
| 1997-02-18 | 3,500 | 3,500 | 3,490 | 3,500 | 14,000 | 1,912.44 |
| 1997-02-17 | 3,500 | 3,500 | 3,490 | 3,490 | 6,000 | 1,906.97 |
| 1997-02-14 | 3,500 | 3,520 | 3,490 | 3,500 | 78,000 | 1,912.44 |
| 1997-02-13 | 3,530 | 3,550 | 3,530 | 3,530 | 15,000 | 1,928.83 |
| 1997-02-12 | 3,520 | 3,530 | 3,520 | 3,520 | 26,000 | 1,923.37 |
| 1997-02-10 | 3,510 | 3,510 | 3,500 | 3,510 | 15,000 | 1,917.90 |
| 1997-02-07 | 3,510 | 3,520 | 3,500 | 3,510 | 43,000 | 1,917.90 |
| 1997-02-06 | 3,530 | 3,530 | 3,510 | 3,510 | 4,000 | 1,917.90 |
| 1997-02-05 | 3,540 | 3,540 | 3,540 | 3,540 | 1,000 | 1,934.29 |
| 1997-02-04 | 3,580 | 3,580 | 3,570 | 3,570 | 8,000 | 1,950.69 |
| 1997-02-03 | 3,580 | 3,580 | 3,530 | 3,530 | 2,000 | 1,928.83 |
| 1997-01-31 | 3,650 | 3,650 | 3,640 | 3,650 | 13,000 | 1,994.40 |
| 1997-01-30 | 3,600 | 3,650 | 3,600 | 3,650 | 7,000 | 1,994.40 |
| 1997-01-29 | 3,560 | 3,590 | 3,560 | 3,590 | 20,000 | 1,961.61 |
| 1997-01-28 | 3,550 | 3,560 | 3,550 | 3,560 | 9,000 | 1,945.22 |
| 1997-01-27 | 3,510 | 3,550 | 3,510 | 3,550 | 14,000 | 1,939.76 |
| 1997-01-24 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 1,917.90 |
| 1997-01-23 | 3,610 | 3,650 | 3,610 | 3,610 | 19,000 | 1,972.54 |
| 1997-01-22 | 3,610 | 3,700 | 3,610 | 3,650 | 11,000 | 1,994.40 |
| 1997-01-21 | 3,700 | 3,700 | 3,660 | 3,660 | 11,000 | 1,999.86 |
| 1997-01-20 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 2,021.72 |
| 1997-01-17 | 3,610 | 3,610 | 3,610 | 3,610 | 10,000 | 1,972.54 |
| 1997-01-16 | 3,620 | 3,620 | 3,620 | 3,620 | 4,000 | 1,978.01 |
| 1997-01-14 | 3,620 | 3,620 | 3,610 | 3,610 | 18,000 | 1,972.54 |
| 1997-01-13 | 3,610 | 3,610 | 3,610 | 3,610 | 21,000 | 1,972.54 |
| 1997-01-10 | 3,610 | 3,660 | 3,610 | 3,660 | 15,000 | 1,999.86 |
| 1997-01-09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 2,076.36 |
| 1997-01-08 | 3,800 | 3,800 | 3,800 | 3,800 | 14,000 | 2,076.36 |
| 1997-01-07 | 3,800 | 3,800 | 3,740 | 3,800 | 10,000 | 2,076.36 |
| 1997-01-06 | 3,810 | 3,810 | 3,800 | 3,800 | 3,000 | 2,076.36 |
分割・併合履歴 ： [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-09-25]1株→1.25株 [2000-09-26]1株→1.1株 [1999-09-27]1株→1.1株 [1996-03-26]1株→1.2株 [1993-03-26]1株→1.3株
