2914 JT 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 | 928,000 | 933,000 | 922,000 | 926,000 | 1,043 | 926 |
| 1997-12-29 | 948,000 | 948,000 | 928,000 | 928,000 | 876 | 928 |
| 1997-12-26 | 938,000 | 938,000 | 909,000 | 920,000 | 837 | 920 |
| 1997-12-25 | 922,000 | 945,000 | 908,000 | 933,000 | 817 | 933 |
| 1997-12-24 | 905,000 | 927,000 | 904,000 | 922,000 | 1,541 | 922 |
| 1997-12-22 | 886,000 | 902,000 | 876,000 | 902,000 | 1,790 | 902 |
| 1997-12-19 | 865,000 | 867,000 | 849,000 | 866,000 | 2,474 | 866 |
| 1997-12-18 | 900,000 | 905,000 | 809,000 | 810,000 | 3,519 | 810 |
| 1997-12-17 | 962,000 | 962,000 | 890,000 | 909,000 | 2,710 | 909 |
| 1997-12-16 | 989,000 | 989,000 | 950,000 | 972,000 | 1,292 | 972 |
| 1997-12-15 | 973,000 | 987,000 | 961,000 | 985,000 | 1,022 | 985 |
| 1997-12-12 | 943,000 | 964,000 | 942,000 | 963,000 | 1,175 | 963 |
| 1997-12-11 | 947,000 | 948,000 | 943,000 | 943,000 | 380 | 943 |
| 1997-12-10 | 955,000 | 961,000 | 948,000 | 952,000 | 422 | 952 |
| 1997-12-09 | 948,000 | 955,000 | 943,000 | 955,000 | 1,071 | 955 |
| 1997-12-08 | 955,000 | 960,000 | 940,000 | 948,000 | 654 | 948 |
| 1997-12-05 | 941,000 | 955,000 | 940,000 | 955,000 | 1,417 | 955 |
| 1997-12-04 | 956,000 | 956,000 | 943,000 | 945,000 | 623 | 945 |
| 1997-12-03 | 975,000 | 978,000 | 966,000 | 966,000 | 425 | 966 |
| 1997-12-02 | 993,000 | 993,000 | 978,000 | 978,000 | 926 | 978 |
| 1997-12-01 | 985,000 | 994,000 | 975,000 | 993,000 | 728 | 993 |
| 1997-11-28 | 966,000 | 987,000 | 964,000 | 977,000 | 1,240 | 977 |
| 1997-11-27 | 946,000 | 956,000 | 940,000 | 956,000 | 773 | 956 |
| 1997-11-26 | 943,000 | 966,000 | 934,000 | 966,000 | 721 | 966 |
| 1997-11-25 | 950,000 | 950,000 | 927,000 | 933,000 | 1,837 | 933 |
| 1997-11-21 | 961,000 | 969,000 | 956,000 | 960,000 | 1,238 | 960 |
| 1997-11-20 | 940,000 | 963,000 | 940,000 | 960,000 | 1,158 | 960 |
| 1997-11-19 | 967,000 | 969,000 | 945,000 | 950,000 | 1,417 | 950 |
| 1997-11-18 | 951,000 | 990,000 | 951,000 | 987,000 | 1,356 | 987 |
| 1997-11-17 | 963,000 | 990,000 | 956,000 | 961,000 | 1,665 | 961 |
| 1997-11-14 | 955,000 | 959,000 | 952,000 | 953,000 | 1,153 | 953 |
| 1997-11-13 | 941,000 | 970,000 | 940,000 | 970,000 | 1,365 | 970 |
| 1997-11-12 | 956,000 | 963,000 | 951,000 | 951,000 | 994 | 951 |
| 1997-11-11 | 958,000 | 968,000 | 948,000 | 960,000 | 761 | 960 |
| 1997-11-10 | 938,000 | 947,000 | 931,000 | 938,000 | 1,141 | 938 |
| 1997-11-07 | 956,000 | 960,000 | 950,000 | 958,000 | 1,523 | 958 |
| 1997-11-06 | 962,000 | 968,000 | 956,000 | 964,000 | 1,660 | 964 |
| 1997-11-05 | 985,000 | 987,000 | 968,000 | 968,000 | 1,172 | 968 |
| 1997-11-04 | 995,000 | 997,000 | 988,000 | 997,000 | 1,343 | 997 |
| 1997-10-31 | 960,000 | 990,000 | 951,000 | 987,000 | 1,127 | 987 |
| 1997-10-30 | 975,000 | 975,000 | 950,000 | 950,000 | 540 | 950 |
| 1997-10-29 | 994,000 | 994,000 | 977,000 | 985,000 | 1,051 | 985 |
| 1997-10-28 | 975,000 | 977,000 | 950,000 | 977,000 | 1,567 | 977 |
| 1997-10-27 | 975,000 | 990,000 | 970,000 | 989,000 | 499 | 989 |
| 1997-10-24 | 964,000 | 999,000 | 951,000 | 995,000 | 1,708 | 995 |
| 1997-10-23 | 969,000 | 969,000 | 945,000 | 956,000 | 1,254 | 956 |
| 1997-10-22 | 962,000 | 971,000 | 960,000 | 970,000 | 1,026 | 970 |
| 1997-10-21 | 993,000 | 993,000 | 951,000 | 952,000 | 702 | 952 |
| 1997-10-20 | 993,000 | 994,000 | 988,000 | 993,000 | 487 | 993 |
| 1997-10-17 | 991,000 | 1,000,000 | 991,000 | 992,000 | 1,470 | 992 |
| 1997-10-16 | 1,000,000 | 1,010,000 | 995,000 | 998,000 | 2,900 | 998 |
| 1997-10-15 | 994,000 | 1,000,000 | 989,000 | 1,000,000 | 3,056 | 1,000 |
| 1997-10-14 | 985,000 | 995,000 | 981,000 | 988,000 | 2,415 | 988 |
| 1997-10-13 | 980,000 | 980,000 | 970,000 | 978,000 | 1,546 | 978 |
| 1997-10-09 | 971,000 | 980,000 | 970,000 | 977,000 | 840 | 977 |
| 1997-10-08 | 970,000 | 980,000 | 968,000 | 975,000 | 745 | 975 |
| 1997-10-07 | 983,000 | 984,000 | 970,000 | 971,000 | 736 | 971 |
| 1997-10-06 | 980,000 | 985,000 | 976,000 | 985,000 | 878 | 985 |
| 1997-10-03 | 979,000 | 985,000 | 973,000 | 976,000 | 1,817 | 976 |
| 1997-10-02 | 980,000 | 983,000 | 966,000 | 980,000 | 2,563 | 980 |
| 1997-10-01 | 939,000 | 975,000 | 934,000 | 967,000 | 2,347 | 967 |
| 1997-09-30 | 925,000 | 939,000 | 924,000 | 939,000 | 2,114 | 939 |
| 1997-09-29 | 924,000 | 928,000 | 923,000 | 925,000 | 1,257 | 925 |
| 1997-09-26 | 940,000 | 940,000 | 925,000 | 925,000 | 810 | 925 |
| 1997-09-25 | 942,000 | 951,000 | 932,000 | 945,000 | 726 | 945 |
| 1997-09-24 | 937,000 | 950,000 | 925,000 | 925,000 | 1,036 | 925 |
| 1997-09-22 | 925,000 | 929,000 | 924,000 | 927,000 | 1,368 | 927 |
| 1997-09-19 | 943,000 | 943,000 | 915,000 | 921,000 | 1,879 | 921 |
| 1997-09-18 | 949,000 | 950,000 | 936,000 | 945,000 | 1,845 | 945 |
| 1997-09-17 | 949,000 | 950,000 | 940,000 | 943,000 | 1,331 | 943 |
| 1997-09-16 | 964,000 | 965,000 | 940,000 | 948,000 | 1,570 | 948 |
| 1997-09-12 | 940,000 | 963,000 | 940,000 | 962,000 | 1,007 | 962 |
| 1997-09-11 | 940,000 | 948,000 | 938,000 | 941,000 | 914 | 941 |
| 1997-09-10 | 944,000 | 947,000 | 940,000 | 943,000 | 1,343 | 943 |
| 1997-09-09 | 935,000 | 940,000 | 933,000 | 940,000 | 576 | 940 |
| 1997-09-08 | 930,000 | 939,000 | 930,000 | 931,000 | 1,232 | 931 |
| 1997-09-05 | 930,000 | 949,000 | 930,000 | 949,000 | 753 | 949 |
| 1997-09-04 | 933,000 | 933,000 | 926,000 | 930,000 | 2,054 | 930 |
| 1997-09-03 | 926,000 | 929,000 | 919,000 | 923,000 | 1,542 | 923 |
| 1997-09-02 | 937,000 | 937,000 | 926,000 | 926,000 | 840 | 926 |
| 1997-09-01 | 968,000 | 971,000 | 935,000 | 947,000 | 1,019 | 947 |
| 1997-08-29 | 970,000 | 974,000 | 959,000 | 969,000 | 787 | 969 |
| 1997-08-28 | 990,000 | 1,000,000 | 984,000 | 990,000 | 2,458 | 990 |
| 1997-08-27 | 961,000 | 991,000 | 955,000 | 980,000 | 2,013 | 980 |
| 1997-08-26 | 968,000 | 973,000 | 960,000 | 962,000 | 1,275 | 962 |
| 1997-08-25 | 940,000 | 974,000 | 938,000 | 963,000 | 2,047 | 963 |
| 1997-08-22 | 947,000 | 947,000 | 930,000 | 935,000 | 1,662 | 935 |
| 1997-08-21 | 975,000 | 978,000 | 943,000 | 948,000 | 1,591 | 948 |
| 1997-08-20 | 989,000 | 993,000 | 961,000 | 969,000 | 2,376 | 969 |
| 1997-08-19 | 985,000 | 1,040,000 | 975,000 | 996,000 | 6,598 | 996 |
| 1997-08-18 | 954,000 | 975,000 | 950,000 | 975,000 | 2,064 | 975 |
| 1997-08-15 | 950,000 | 959,000 | 943,000 | 954,000 | 1,956 | 954 |
| 1997-08-14 | 937,000 | 943,000 | 937,000 | 942,000 | 1,420 | 942 |
| 1997-08-13 | 940,000 | 942,000 | 935,000 | 937,000 | 1,190 | 937 |
| 1997-08-12 | 944,000 | 944,000 | 939,000 | 942,000 | 1,171 | 942 |
| 1997-08-11 | 935,000 | 939,000 | 920,000 | 932,000 | 1,642 | 932 |
| 1997-08-08 | 941,000 | 951,000 | 940,000 | 945,000 | 3,314 | 945 |
| 1997-08-07 | 940,000 | 943,000 | 935,000 | 940,000 | 3,029 | 940 |
| 1997-08-06 | 933,000 | 934,000 | 927,000 | 934,000 | 1,844 | 934 |
| 1997-08-05 | 938,000 | 938,000 | 920,000 | 926,000 | 1,546 | 926 |
| 1997-08-04 | 936,000 | 940,000 | 931,000 | 938,000 | 2,086 | 938 |
| 1997-08-01 | 920,000 | 927,000 | 919,000 | 922,000 | 1,185 | 922 |
| 1997-07-31 | 920,000 | 920,000 | 915,000 | 919,000 | 991 | 919 |
| 1997-07-30 | 928,000 | 929,000 | 919,000 | 925,000 | 1,591 | 925 |
| 1997-07-29 | 931,000 | 931,000 | 912,000 | 928,000 | 1,260 | 928 |
| 1997-07-28 | 933,000 | 942,000 | 926,000 | 936,000 | 4,211 | 936 |
| 1997-07-25 | 900,000 | 900,000 | 891,000 | 896,000 | 1,372 | 896 |
| 1997-07-24 | 884,000 | 900,000 | 884,000 | 897,000 | 591 | 897 |
| 1997-07-23 | 875,000 | 885,000 | 875,000 | 883,000 | 1,534 | 883 |
| 1997-07-22 | 868,000 | 875,000 | 857,000 | 875,000 | 593 | 875 |
| 1997-07-18 | 878,000 | 882,000 | 875,000 | 878,000 | 1,442 | 878 |
| 1997-07-17 | 885,000 | 888,000 | 875,000 | 878,000 | 1,238 | 878 |
| 1997-07-16 | 880,000 | 888,000 | 880,000 | 887,000 | 822 | 887 |
| 1997-07-15 | 886,000 | 897,000 | 886,000 | 887,000 | 744 | 887 |
| 1997-07-14 | 892,000 | 901,000 | 892,000 | 895,000 | 652 | 895 |
| 1997-07-11 | 903,000 | 903,000 | 890,000 | 897,000 | 614 | 897 |
| 1997-07-10 | 891,000 | 903,000 | 890,000 | 903,000 | 499 | 903 |
| 1997-07-09 | 895,000 | 899,000 | 891,000 | 896,000 | 564 | 896 |
| 1997-07-08 | 889,000 | 897,000 | 888,000 | 893,000 | 624 | 893 |
| 1997-07-07 | 883,000 | 895,000 | 874,000 | 890,000 | 1,198 | 890 |
| 1997-07-04 | 877,000 | 880,000 | 868,000 | 873,000 | 1,146 | 873 |
| 1997-07-03 | 882,000 | 882,000 | 850,000 | 860,000 | 923 | 860 |
| 1997-07-02 | 885,000 | 885,000 | 862,000 | 872,000 | 903 | 872 |
| 1997-07-01 | 895,000 | 896,000 | 888,000 | 888,000 | 2,324 | 888 |
| 1997-06-30 | 904,000 | 908,000 | 897,000 | 905,000 | 890 | 905 |
| 1997-06-27 | 914,000 | 914,000 | 896,000 | 904,000 | 2,060 | 904 |
| 1997-06-26 | 911,000 | 914,000 | 895,000 | 900,000 | 1,944 | 900 |
| 1997-06-25 | 900,000 | 925,000 | 897,000 | 914,000 | 4,380 | 914 |
| 1997-06-24 | 898,000 | 898,000 | 882,000 | 885,000 | 2,545 | 885 |
| 1997-06-23 | 935,000 | 935,000 | 900,000 | 918,000 | 2,658 | 918 |
| 1997-06-20 | 935,000 | 938,000 | 930,000 | 937,000 | 1,913 | 937 |
| 1997-06-19 | 930,000 | 932,000 | 926,000 | 931,000 | 1,677 | 931 |
| 1997-06-18 | 933,000 | 933,000 | 926,000 | 926,000 | 1,197 | 926 |
| 1997-06-17 | 937,000 | 937,000 | 932,000 | 933,000 | 1,038 | 933 |
| 1997-06-16 | 931,000 | 938,000 | 931,000 | 931,000 | 1,888 | 931 |
| 1997-06-13 | 928,000 | 930,000 | 922,000 | 929,000 | 2,003 | 929 |
| 1997-06-12 | 912,000 | 925,000 | 907,000 | 918,000 | 2,214 | 918 |
| 1997-06-11 | 912,000 | 920,000 | 908,000 | 910,000 | 1,354 | 910 |
| 1997-06-10 | 928,000 | 928,000 | 910,000 | 918,000 | 1,277 | 918 |
| 1997-06-09 | 911,000 | 934,000 | 910,000 | 932,000 | 2,892 | 932 |
| 1997-06-06 | 907,000 | 910,000 | 905,000 | 909,000 | 1,425 | 909 |
| 1997-06-05 | 905,000 | 907,000 | 901,000 | 905,000 | 2,251 | 905 |
| 1997-06-04 | 903,000 | 904,000 | 895,000 | 896,000 | 1,103 | 896 |
| 1997-06-03 | 910,000 | 911,000 | 904,000 | 904,000 | 1,817 | 904 |
| 1997-06-02 | 899,000 | 914,000 | 898,000 | 907,000 | 5,173 | 907 |
| 1997-05-30 | 900,000 | 902,000 | 885,000 | 891,000 | 3,171 | 891 |
| 1997-05-29 | 899,000 | 899,000 | 895,000 | 897,000 | 1,405 | 897 |
| 1997-05-28 | 899,000 | 899,000 | 898,000 | 899,000 | 1,621 | 899 |
| 1997-05-27 | 898,000 | 899,000 | 891,000 | 891,000 | 1,239 | 891 |
| 1997-05-26 | 895,000 | 898,000 | 894,000 | 898,000 | 1,641 | 898 |
| 1997-05-23 | 890,000 | 890,000 | 885,000 | 888,000 | 1,205 | 888 |
| 1997-05-22 | 885,000 | 890,000 | 880,000 | 883,000 | 3,614 | 883 |
| 1997-05-21 | 882,000 | 888,000 | 876,000 | 880,000 | 2,265 | 880 |
| 1997-05-20 | 897,000 | 899,000 | 881,000 | 888,000 | 2,363 | 888 |
| 1997-05-19 | 883,000 | 902,000 | 880,000 | 899,000 | 7,581 | 899 |
| 1997-05-16 | 859,000 | 876,000 | 857,000 | 873,000 | 5,830 | 873 |
| 1997-05-15 | 850,000 | 862,000 | 842,000 | 857,000 | 4,862 | 857 |
| 1997-05-14 | 840,000 | 841,000 | 837,000 | 841,000 | 3,439 | 841 |
| 1997-05-13 | 833,000 | 843,000 | 833,000 | 838,000 | 4,605 | 838 |
| 1997-05-12 | 819,000 | 831,000 | 819,000 | 829,000 | 833 | 829 |
| 1997-05-09 | 831,000 | 831,000 | 825,000 | 829,000 | 1,039 | 829 |
| 1997-05-08 | 827,000 | 831,000 | 823,000 | 830,000 | 1,728 | 830 |
| 1997-05-07 | 827,000 | 828,000 | 821,000 | 828,000 | 1,360 | 828 |
| 1997-05-06 | 830,000 | 833,000 | 827,000 | 831,000 | 3,188 | 831 |
| 1997-05-02 | 809,000 | 825,000 | 809,000 | 820,000 | 1,038 | 820 |
| 1997-05-01 | 819,000 | 819,000 | 810,000 | 810,000 | 1,004 | 810 |
| 1997-04-30 | 800,000 | 812,000 | 800,000 | 809,000 | 679 | 809 |
| 1997-04-28 | 785,000 | 804,000 | 785,000 | 795,000 | 1,404 | 795 |
| 1997-04-25 | 798,000 | 800,000 | 790,000 | 790,000 | 1,095 | 790 |
| 1997-04-24 | 799,000 | 807,000 | 799,000 | 799,000 | 1,903 | 799 |
| 1997-04-23 | 814,000 | 819,000 | 798,000 | 800,000 | 1,450 | 800 |
| 1997-04-22 | 820,000 | 820,000 | 806,000 | 815,000 | 1,847 | 815 |
| 1997-04-21 | 823,000 | 825,000 | 820,000 | 824,000 | 1,188 | 824 |
| 1997-04-18 | 813,000 | 822,000 | 812,000 | 819,000 | 1,230 | 819 |
| 1997-04-17 | 820,000 | 821,000 | 811,000 | 812,000 | 463 | 812 |
| 1997-04-16 | 816,000 | 820,000 | 812,000 | 818,000 | 761 | 818 |
| 1997-04-15 | 802,000 | 819,000 | 800,000 | 806,000 | 872 | 806 |
| 1997-04-14 | 817,000 | 820,000 | 813,000 | 820,000 | 724 | 820 |
| 1997-04-11 | 804,000 | 817,000 | 795,000 | 817,000 | 672 | 817 |
| 1997-04-10 | 798,000 | 800,000 | 785,000 | 794,000 | 629 | 794 |
| 1997-04-09 | 795,000 | 803,000 | 795,000 | 798,000 | 496 | 798 |
| 1997-04-08 | 801,000 | 808,000 | 782,000 | 804,000 | 1,042 | 804 |
| 1997-04-07 | 826,000 | 826,000 | 818,000 | 821,000 | 452 | 821 |
| 1997-04-04 | 829,000 | 830,000 | 825,000 | 826,000 | 1,240 | 826 |
| 1997-04-03 | 827,000 | 830,000 | 826,000 | 829,000 | 1,772 | 829 |
| 1997-04-02 | 826,000 | 828,000 | 822,000 | 827,000 | 1,535 | 827 |
| 1997-04-01 | 822,000 | 826,000 | 817,000 | 826,000 | 1,349 | 826 |
| 1997-03-31 | 822,000 | 822,000 | 819,000 | 822,000 | 1,060 | 822 |
| 1997-03-28 | 825,000 | 825,000 | 820,000 | 822,000 | 1,446 | 822 |
| 1997-03-27 | 810,000 | 826,000 | 809,000 | 824,000 | 3,553 | 824 |
| 1997-03-26 | 820,000 | 820,000 | 805,000 | 808,000 | 1,040 | 808 |
| 1997-03-25 | 802,000 | 808,000 | 791,000 | 804,000 | 976 | 804 |
| 1997-03-24 | 811,000 | 814,000 | 810,000 | 812,000 | 1,155 | 812 |
| 1997-03-21 | 828,000 | 829,000 | 816,000 | 816,000 | 2,560 | 816 |
| 1997-03-19 | 825,000 | 826,000 | 822,000 | 826,000 | 2,293 | 826 |
| 1997-03-18 | 820,000 | 826,000 | 820,000 | 824,000 | 1,249 | 824 |
| 1997-03-17 | 820,000 | 830,000 | 816,000 | 820,000 | 4,063 | 820 |
| 1997-03-14 | 817,000 | 817,000 | 803,000 | 810,000 | 1,945 | 810 |
| 1997-03-13 | 795,000 | 797,000 | 791,000 | 797,000 | 1,019 | 797 |
| 1997-03-12 | 785,000 | 800,000 | 784,000 | 800,000 | 687 | 800 |
| 1997-03-11 | 780,000 | 786,000 | 776,000 | 776,000 | 879 | 776 |
| 1997-03-10 | 780,000 | 790,000 | 780,000 | 790,000 | 393 | 790 |
| 1997-03-07 | 802,000 | 804,000 | 799,000 | 800,000 | 599 | 800 |
| 1997-03-06 | 801,000 | 808,000 | 800,000 | 802,000 | 1,083 | 802 |
| 1997-03-05 | 805,000 | 805,000 | 799,000 | 800,000 | 645 | 800 |
| 1997-03-04 | 805,000 | 805,000 | 801,000 | 805,000 | 469 | 805 |
| 1997-03-03 | 810,000 | 810,000 | 800,000 | 805,000 | 1,499 | 805 |
| 1997-02-28 | 815,000 | 815,000 | 807,000 | 810,000 | 1,459 | 810 |
| 1997-02-27 | 807,000 | 818,000 | 806,000 | 808,000 | 1,666 | 808 |
| 1997-02-26 | 805,000 | 809,000 | 805,000 | 807,000 | 646 | 807 |
| 1997-02-25 | 797,000 | 805,000 | 793,000 | 805,000 | 539 | 805 |
| 1997-02-24 | 801,000 | 803,000 | 790,000 | 790,000 | 748 | 790 |
| 1997-02-21 | 796,000 | 800,000 | 793,000 | 800,000 | 957 | 800 |
| 1997-02-20 | 790,000 | 803,000 | 788,000 | 802,000 | 1,431 | 802 |
| 1997-02-19 | 790,000 | 791,000 | 785,000 | 787,000 | 1,220 | 787 |
| 1997-02-18 | 799,000 | 799,000 | 785,000 | 789,000 | 787 | 789 |
| 1997-02-17 | 800,000 | 802,000 | 799,000 | 801,000 | 810 | 801 |
| 1997-02-14 | 801,000 | 801,000 | 795,000 | 799,000 | 1,357 | 799 |
| 1997-02-13 | 815,000 | 816,000 | 806,000 | 811,000 | 2,333 | 811 |
| 1997-02-12 | 809,000 | 817,000 | 808,000 | 810,000 | 2,327 | 810 |
| 1997-02-10 | 808,000 | 810,000 | 805,000 | 807,000 | 1,464 | 807 |
| 1997-02-07 | 806,000 | 808,000 | 798,000 | 803,000 | 1,748 | 803 |
| 1997-02-06 | 798,000 | 806,000 | 796,000 | 806,000 | 1,724 | 806 |
| 1997-02-05 | 791,000 | 792,000 | 786,000 | 786,000 | 506 | 786 |
| 1997-02-04 | 795,000 | 795,000 | 785,000 | 785,000 | 668 | 785 |
| 1997-02-03 | 785,000 | 790,000 | 780,000 | 789,000 | 710 | 789 |
| 1997-01-31 | 788,000 | 788,000 | 776,000 | 780,000 | 932 | 780 |
| 1997-01-30 | 776,000 | 776,000 | 770,000 | 770,000 | 675 | 770 |
| 1997-01-29 | 782,000 | 782,000 | 773,000 | 776,000 | 1,402 | 776 |
| 1997-01-28 | 787,000 | 788,000 | 781,000 | 785,000 | 1,643 | 785 |
| 1997-01-27 | 789,000 | 790,000 | 783,000 | 787,000 | 1,387 | 787 |
| 1997-01-24 | 795,000 | 797,000 | 788,000 | 788,000 | 658 | 788 |
| 1997-01-23 | 794,000 | 798,000 | 789,000 | 797,000 | 565 | 797 |
| 1997-01-22 | 784,000 | 793,000 | 783,000 | 791,000 | 700 | 791 |
| 1997-01-21 | 789,000 | 793,000 | 788,000 | 791,000 | 627 | 791 |
| 1997-01-20 | 795,000 | 796,000 | 784,000 | 789,000 | 1,321 | 789 |
| 1997-01-17 | 787,000 | 797,000 | 787,000 | 795,000 | 924 | 795 |
| 1997-01-16 | 772,000 | 789,000 | 769,000 | 787,000 | 1,100 | 787 |
| 1997-01-14 | 757,000 | 765,000 | 748,000 | 754,000 | 1,305 | 754 |
| 1997-01-13 | 761,000 | 780,000 | 750,000 | 772,000 | 1,565 | 772 |
| 1997-01-10 | 795,000 | 796,000 | 770,000 | 771,000 | 1,609 | 771 |
| 1997-01-09 | 800,000 | 801,000 | 795,000 | 796,000 | 1,029 | 796 |
| 1997-01-08 | 819,000 | 819,000 | 810,000 | 810,000 | 1,575 | 810 |
| 1997-01-07 | 822,000 | 822,000 | 810,000 | 815,000 | 1,773 | 815 |
| 1997-01-06 | 789,000 | 820,000 | 785,000 | 815,000 | 1,274 | 815 |
分割・併合履歴 ： [2012-06-27]1株→200株 [2006-03-28]1株→5株
