3593 (株)ホギメディカル 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 | 3,950 | 3,960 | 3,950 | 3,960 | 1,200 | 1,980 |
| 1997-12-29 | 3,910 | 3,950 | 3,910 | 3,950 | 1,500 | 1,975 |
| 1997-12-26 | 3,900 | 3,910 | 3,900 | 3,910 | 4,600 | 1,955 |
| 1997-12-25 | 3,900 | 3,900 | 3,890 | 3,900 | 8,500 | 1,950 |
| 1997-12-24 | 3,800 | 3,900 | 3,800 | 3,900 | 8,000 | 1,950 |
| 1997-12-22 | 3,900 | 3,900 | 3,800 | 3,900 | 9,700 | 1,950 |
| 1997-12-19 | 3,900 | 3,900 | 3,890 | 3,890 | 8,600 | 1,945 |
| 1997-12-18 | 4,000 | 4,000 | 3,900 | 3,900 | 14,100 | 1,950 |
| 1997-12-17 | 3,940 | 3,990 | 3,900 | 3,900 | 20,500 | 1,950 |
| 1997-12-16 | 3,950 | 3,960 | 3,930 | 3,950 | 29,600 | 1,975 |
| 1997-12-15 | 3,860 | 3,950 | 3,860 | 3,950 | 9,800 | 1,975 |
| 1997-12-12 | 3,900 | 3,950 | 3,900 | 3,950 | 8,800 | 1,975 |
| 1997-12-11 | 3,880 | 3,900 | 3,880 | 3,900 | 7,700 | 1,950 |
| 1997-12-10 | 3,880 | 3,900 | 3,870 | 3,900 | 9,700 | 1,950 |
| 1997-12-09 | 3,890 | 3,920 | 3,890 | 3,900 | 18,000 | 1,950 |
| 1997-12-08 | 3,880 | 3,880 | 3,880 | 3,880 | 8,700 | 1,940 |
| 1997-12-05 | 3,810 | 3,890 | 3,800 | 3,850 | 12,200 | 1,925 |
| 1997-12-04 | 3,860 | 3,870 | 3,850 | 3,870 | 6,700 | 1,935 |
| 1997-12-03 | 3,930 | 4,000 | 3,920 | 3,920 | 12,200 | 1,960 |
| 1997-12-02 | 4,150 | 4,150 | 4,020 | 4,020 | 19,700 | 2,010 |
| 1997-12-01 | 4,000 | 4,050 | 4,000 | 4,050 | 1,200 | 2,025 |
| 1997-11-28 | 4,000 | 4,010 | 3,990 | 4,000 | 2,700 | 2,000 |
| 1997-11-27 | 3,990 | 3,990 | 3,990 | 3,990 | 3,100 | 1,995 |
| 1997-11-26 | 3,960 | 4,050 | 3,960 | 3,990 | 7,800 | 1,995 |
| 1997-11-25 | 4,150 | 4,150 | 3,950 | 3,950 | 14,900 | 1,975 |
| 1997-11-21 | 4,290 | 4,300 | 4,280 | 4,290 | 9,400 | 2,145 |
| 1997-11-20 | 4,300 | 4,300 | 4,200 | 4,300 | 14,500 | 2,150 |
| 1997-11-19 | 4,100 | 4,140 | 4,100 | 4,100 | 4,600 | 2,050 |
| 1997-11-18 | 4,200 | 4,200 | 4,200 | 4,200 | 8,000 | 2,100 |
| 1997-11-17 | 4,110 | 4,200 | 4,100 | 4,200 | 14,000 | 2,100 |
| 1997-11-14 | 4,040 | 4,110 | 4,030 | 4,110 | 1,600 | 2,055 |
| 1997-11-13 | 4,200 | 4,200 | 4,030 | 4,030 | 9,900 | 2,015 |
| 1997-11-12 | 4,120 | 4,150 | 4,100 | 4,150 | 6,900 | 2,075 |
| 1997-11-11 | 4,110 | 4,120 | 4,100 | 4,120 | 11,600 | 2,060 |
| 1997-11-10 | 4,100 | 4,120 | 4,060 | 4,100 | 10,600 | 2,050 |
| 1997-11-07 | 4,150 | 4,150 | 4,130 | 4,130 | 5,200 | 2,065 |
| 1997-11-06 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 2,075 |
| 1997-11-05 | 4,190 | 4,200 | 4,140 | 4,200 | 9,800 | 2,100 |
| 1997-11-04 | 3,890 | 4,000 | 3,890 | 4,000 | 21,400 | 2,000 |
| 1997-10-31 | 3,850 | 3,940 | 3,850 | 3,940 | 12,600 | 1,970 |
| 1997-10-30 | 3,850 | 3,900 | 3,770 | 3,900 | 10,000 | 1,950 |
| 1997-10-29 | 3,730 | 3,900 | 3,730 | 3,830 | 35,100 | 1,915 |
| 1997-10-27 | 4,000 | 4,000 | 3,980 | 4,000 | 4,600 | 2,000 |
| 1997-10-24 | 4,150 | 4,150 | 4,080 | 4,080 | 31,500 | 2,040 |
| 1997-10-23 | 4,080 | 4,160 | 4,080 | 4,160 | 10,900 | 2,080 |
| 1997-10-22 | 4,100 | 4,140 | 4,080 | 4,080 | 9,000 | 2,040 |
| 1997-10-21 | 4,000 | 4,010 | 4,000 | 4,010 | 11,300 | 2,005 |
| 1997-10-20 | 4,000 | 4,000 | 3,990 | 4,000 | 18,400 | 2,000 |
| 1997-10-17 | 3,940 | 4,000 | 3,930 | 4,000 | 17,600 | 2,000 |
| 1997-10-16 | 3,960 | 4,000 | 3,940 | 3,940 | 26,400 | 1,970 |
| 1997-10-15 | 4,050 | 4,050 | 3,950 | 3,950 | 10,100 | 1,975 |
| 1997-10-14 | 4,140 | 4,140 | 4,050 | 4,050 | 5,400 | 2,025 |
| 1997-10-13 | 4,090 | 4,150 | 4,090 | 4,140 | 2,600 | 2,070 |
| 1997-10-09 | 4,100 | 4,100 | 4,060 | 4,080 | 6,300 | 2,040 |
| 1997-10-08 | 4,050 | 4,050 | 4,020 | 4,050 | 2,200 | 2,025 |
| 1997-10-07 | 4,060 | 4,070 | 4,010 | 4,050 | 4,800 | 2,025 |
| 1997-10-06 | 4,060 | 4,100 | 4,060 | 4,100 | 1,400 | 2,050 |
| 1997-10-03 | 4,060 | 4,060 | 4,060 | 4,060 | 1,400 | 2,030 |
| 1997-10-02 | 4,200 | 4,200 | 4,190 | 4,190 | 10,600 | 2,095 |
| 1997-10-01 | 3,990 | 4,000 | 3,950 | 3,950 | 3,900 | 1,975 |
| 1997-09-30 | 4,120 | 4,120 | 3,950 | 3,950 | 3,400 | 1,975 |
| 1997-09-29 | 4,100 | 4,110 | 4,100 | 4,110 | 9,100 | 2,055 |
| 1997-09-26 | 4,340 | 4,340 | 4,100 | 4,100 | 8,800 | 2,050 |
| 1997-09-25 | 4,340 | 4,350 | 4,320 | 4,350 | 4,000 | 2,175 |
| 1997-09-24 | 4,450 | 4,450 | 4,300 | 4,300 | 15,300 | 2,150 |
| 1997-09-22 | 4,450 | 4,450 | 4,450 | 4,450 | 7,200 | 2,225 |
| 1997-09-19 | 4,260 | 4,260 | 4,250 | 4,250 | 7,200 | 2,125 |
| 1997-09-18 | 4,300 | 4,300 | 4,240 | 4,250 | 9,000 | 2,125 |
| 1997-09-17 | 4,320 | 4,320 | 4,250 | 4,250 | 2,800 | 2,125 |
| 1997-09-16 | 4,450 | 4,450 | 4,320 | 4,320 | 4,200 | 2,160 |
| 1997-09-12 | 4,420 | 4,440 | 4,400 | 4,440 | 5,300 | 2,220 |
| 1997-09-11 | 4,470 | 4,470 | 4,400 | 4,400 | 15,300 | 2,200 |
| 1997-09-10 | 4,410 | 4,460 | 4,410 | 4,460 | 5,500 | 2,230 |
| 1997-09-09 | 4,550 | 4,550 | 4,480 | 4,480 | 6,500 | 2,240 |
| 1997-09-08 | 4,550 | 4,550 | 4,550 | 4,550 | 1,400 | 2,275 |
| 1997-09-05 | 4,600 | 4,600 | 4,550 | 4,570 | 5,700 | 2,285 |
| 1997-09-04 | 4,570 | 4,600 | 4,550 | 4,550 | 24,300 | 2,275 |
| 1997-09-03 | 4,500 | 4,530 | 4,500 | 4,500 | 7,700 | 2,250 |
| 1997-09-02 | 4,600 | 4,600 | 4,460 | 4,460 | 6,600 | 2,230 |
| 1997-09-01 | 4,380 | 4,500 | 4,380 | 4,460 | 23,000 | 2,230 |
| 1997-08-29 | 4,380 | 4,380 | 4,360 | 4,360 | 2,400 | 2,180 |
| 1997-08-28 | 4,450 | 4,450 | 4,430 | 4,430 | 3,700 | 2,215 |
| 1997-08-27 | 4,440 | 4,450 | 4,440 | 4,450 | 2,500 | 2,225 |
| 1997-08-26 | 4,430 | 4,450 | 4,410 | 4,450 | 14,700 | 2,225 |
| 1997-08-25 | 4,410 | 4,440 | 4,400 | 4,440 | 13,000 | 2,220 |
| 1997-08-22 | 4,410 | 4,410 | 4,320 | 4,380 | 11,500 | 2,190 |
| 1997-08-21 | 4,410 | 4,410 | 4,340 | 4,340 | 15,000 | 2,170 |
| 1997-08-20 | 4,530 | 4,530 | 4,460 | 4,460 | 7,900 | 2,230 |
| 1997-08-19 | 4,410 | 4,500 | 4,410 | 4,480 | 15,700 | 2,240 |
| 1997-08-18 | 4,440 | 4,440 | 4,440 | 4,440 | 1,500 | 2,220 |
| 1997-08-15 | 4,500 | 4,600 | 4,450 | 4,600 | 10,600 | 2,300 |
| 1997-08-14 | 4,470 | 4,470 | 4,430 | 4,450 | 19,500 | 2,225 |
| 1997-08-13 | 4,450 | 4,500 | 4,450 | 4,480 | 15,600 | 2,240 |
| 1997-08-12 | 4,450 | 4,500 | 4,450 | 4,500 | 8,900 | 2,250 |
| 1997-08-11 | 4,500 | 4,500 | 4,400 | 4,400 | 18,000 | 2,200 |
| 1997-08-08 | 4,500 | 4,600 | 4,500 | 4,600 | 9,700 | 2,300 |
| 1997-08-07 | 4,450 | 4,500 | 4,450 | 4,500 | 3,700 | 2,250 |
| 1997-08-06 | 4,450 | 4,510 | 4,420 | 4,500 | 3,500 | 2,250 |
| 1997-08-05 | 4,550 | 4,550 | 4,500 | 4,550 | 4,100 | 2,275 |
| 1997-08-04 | 4,600 | 4,600 | 4,550 | 4,600 | 6,100 | 2,300 |
| 1997-08-01 | 4,590 | 4,590 | 4,500 | 4,550 | 900 | 2,275 |
| 1997-07-31 | 4,620 | 4,620 | 4,600 | 4,620 | 4,600 | 2,310 |
| 1997-07-30 | 4,620 | 4,640 | 4,620 | 4,620 | 10,600 | 2,310 |
| 1997-07-29 | 4,700 | 4,700 | 4,620 | 4,620 | 6,600 | 2,310 |
| 1997-07-28 | 4,660 | 4,710 | 4,660 | 4,700 | 22,400 | 2,350 |
| 1997-07-25 | 4,750 | 4,750 | 4,700 | 4,700 | 2,700 | 2,350 |
| 1997-07-24 | 4,700 | 4,720 | 4,700 | 4,700 | 18,000 | 2,350 |
| 1997-07-23 | 4,680 | 4,690 | 4,660 | 4,690 | 10,800 | 2,345 |
| 1997-07-22 | 4,690 | 4,690 | 4,620 | 4,650 | 4,200 | 2,325 |
| 1997-07-18 | 4,670 | 4,670 | 4,620 | 4,620 | 15,700 | 2,310 |
| 1997-07-17 | 4,640 | 4,700 | 4,620 | 4,620 | 6,100 | 2,310 |
| 1997-07-16 | 4,660 | 4,660 | 4,610 | 4,630 | 11,800 | 2,315 |
| 1997-07-15 | 4,740 | 4,740 | 4,650 | 4,660 | 1,800 | 2,330 |
| 1997-07-14 | 4,740 | 4,740 | 4,650 | 4,650 | 6,200 | 2,325 |
| 1997-07-11 | 4,670 | 4,700 | 4,660 | 4,700 | 5,300 | 2,350 |
| 1997-07-10 | 4,660 | 4,660 | 4,660 | 4,660 | 2,100 | 2,330 |
| 1997-07-09 | 4,650 | 4,650 | 4,610 | 4,650 | 5,200 | 2,325 |
| 1997-07-08 | 4,800 | 4,800 | 4,760 | 4,760 | 11,000 | 2,380 |
| 1997-07-07 | 4,890 | 4,890 | 4,800 | 4,800 | 8,400 | 2,400 |
| 1997-07-04 | 4,810 | 4,900 | 4,810 | 4,900 | 1,700 | 2,450 |
| 1997-07-03 | 4,800 | 4,850 | 4,800 | 4,850 | 3,000 | 2,425 |
| 1997-07-02 | 4,940 | 4,950 | 4,800 | 4,800 | 9,600 | 2,400 |
| 1997-07-01 | 4,810 | 4,850 | 4,790 | 4,800 | 10,300 | 2,400 |
| 1997-06-30 | 4,660 | 4,850 | 4,660 | 4,850 | 8,700 | 2,425 |
| 1997-06-27 | 4,650 | 4,750 | 4,650 | 4,700 | 11,300 | 2,350 |
| 1997-06-26 | 4,670 | 4,730 | 4,670 | 4,700 | 11,300 | 2,350 |
| 1997-06-25 | 4,850 | 4,850 | 4,770 | 4,770 | 17,900 | 2,385 |
| 1997-06-24 | 4,800 | 4,850 | 4,800 | 4,830 | 18,900 | 2,415 |
| 1997-06-23 | 4,900 | 4,900 | 4,810 | 4,830 | 11,400 | 2,415 |
| 1997-06-20 | 4,800 | 4,900 | 4,800 | 4,900 | 19,600 | 2,450 |
| 1997-06-19 | 4,630 | 4,730 | 4,630 | 4,700 | 20,400 | 2,350 |
| 1997-06-18 | 4,700 | 4,700 | 4,610 | 4,680 | 33,700 | 2,340 |
| 1997-06-17 | 4,710 | 4,710 | 4,630 | 4,710 | 29,600 | 2,355 |
| 1997-06-16 | 4,780 | 4,780 | 4,740 | 4,760 | 29,700 | 2,380 |
| 1997-06-13 | 4,760 | 4,860 | 4,710 | 4,760 | 15,700 | 2,380 |
| 1997-06-12 | 4,860 | 4,860 | 4,840 | 4,860 | 56,900 | 2,430 |
| 1997-06-11 | 4,900 | 4,920 | 4,800 | 4,840 | 40,600 | 2,420 |
| 1997-06-10 | 4,940 | 4,940 | 4,920 | 4,920 | 11,500 | 2,460 |
| 1997-06-09 | 4,950 | 4,950 | 4,900 | 4,950 | 21,800 | 2,475 |
| 1997-06-06 | 4,900 | 4,900 | 4,890 | 4,900 | 5,700 | 2,450 |
| 1997-06-05 | 4,930 | 4,930 | 4,890 | 4,890 | 13,300 | 2,445 |
| 1997-06-04 | 4,930 | 4,950 | 4,920 | 4,920 | 28,200 | 2,460 |
| 1997-06-03 | 4,940 | 4,950 | 4,930 | 4,930 | 30,900 | 2,465 |
| 1997-06-02 | 4,910 | 4,970 | 4,880 | 4,910 | 3,400 | 2,455 |
| 1997-05-30 | 4,980 | 4,980 | 4,900 | 4,960 | 16,400 | 2,480 |
| 1997-05-29 | 4,980 | 4,980 | 4,900 | 4,980 | 10,100 | 2,490 |
| 1997-05-28 | 4,930 | 4,980 | 4,920 | 4,980 | 6,100 | 2,490 |
| 1997-05-27 | 4,970 | 5,000 | 4,960 | 4,980 | 13,900 | 2,490 |
| 1997-05-26 | 4,990 | 5,000 | 4,950 | 4,970 | 11,900 | 2,485 |
| 1997-05-23 | 5,000 | 5,050 | 4,950 | 5,010 | 10,400 | 2,505 |
| 1997-05-22 | 4,970 | 5,000 | 4,950 | 5,000 | 26,300 | 2,500 |
| 1997-05-21 | 4,830 | 4,870 | 4,830 | 4,870 | 3,600 | 2,435 |
| 1997-05-20 | 4,980 | 4,980 | 4,880 | 4,930 | 6,000 | 2,465 |
| 1997-05-19 | 4,900 | 4,900 | 4,850 | 4,850 | 17,100 | 2,425 |
| 1997-05-16 | 4,990 | 5,000 | 4,900 | 4,900 | 18,000 | 2,450 |
| 1997-05-15 | 4,900 | 4,990 | 4,900 | 4,990 | 25,700 | 2,495 |
| 1997-05-14 | 4,750 | 4,880 | 4,720 | 4,880 | 24,700 | 2,440 |
| 1997-05-13 | 4,700 | 4,750 | 4,660 | 4,720 | 35,600 | 2,360 |
| 1997-05-12 | 4,580 | 4,650 | 4,570 | 4,650 | 3,900 | 2,325 |
| 1997-05-09 | 4,600 | 4,600 | 4,600 | 4,600 | 12,500 | 2,300 |
| 1997-05-08 | 4,490 | 4,580 | 4,490 | 4,570 | 20,100 | 2,285 |
| 1997-05-07 | 4,450 | 4,500 | 4,450 | 4,500 | 15,900 | 2,250 |
| 1997-05-06 | 4,400 | 4,490 | 4,380 | 4,490 | 15,100 | 2,245 |
| 1997-05-02 | 4,400 | 4,400 | 4,310 | 4,350 | 34,500 | 2,175 |
| 1997-05-01 | 4,350 | 4,400 | 4,350 | 4,360 | 15,800 | 2,180 |
| 1997-04-30 | 4,350 | 4,360 | 4,350 | 4,360 | 3,300 | 2,180 |
| 1997-04-28 | 4,380 | 4,400 | 4,350 | 4,350 | 9,000 | 2,175 |
| 1997-04-25 | 4,400 | 4,400 | 4,370 | 4,400 | 6,700 | 2,200 |
| 1997-04-24 | 4,400 | 4,400 | 4,380 | 4,400 | 22,800 | 2,200 |
| 1997-04-23 | 4,350 | 4,420 | 4,350 | 4,400 | 16,600 | 2,200 |
| 1997-04-22 | 4,490 | 4,490 | 4,300 | 4,300 | 13,700 | 2,150 |
| 1997-04-21 | 4,500 | 4,500 | 4,450 | 4,450 | 17,600 | 2,225 |
| 1997-04-18 | 4,200 | 4,500 | 4,200 | 4,450 | 35,500 | 2,225 |
| 1997-04-17 | 4,100 | 4,150 | 4,100 | 4,150 | 10,400 | 2,075 |
| 1997-04-16 | 3,840 | 4,000 | 3,840 | 3,900 | 42,300 | 1,950 |
| 1997-04-15 | 3,860 | 3,900 | 3,840 | 3,840 | 24,500 | 1,920 |
| 1997-04-14 | 3,900 | 3,910 | 3,860 | 3,860 | 2,700 | 1,930 |
| 1997-04-11 | 4,160 | 4,160 | 4,050 | 4,140 | 10,300 | 2,070 |
| 1997-04-10 | 4,150 | 4,200 | 4,150 | 4,200 | 2,500 | 2,100 |
| 1997-04-09 | 4,150 | 4,220 | 4,150 | 4,200 | 9,900 | 2,100 |
| 1997-04-08 | 4,200 | 4,250 | 4,200 | 4,200 | 3,400 | 2,100 |
| 1997-04-07 | 4,270 | 4,270 | 4,230 | 4,250 | 22,400 | 2,125 |
| 1997-04-04 | 4,280 | 4,280 | 4,250 | 4,280 | 6,600 | 2,140 |
| 1997-04-03 | 4,270 | 4,300 | 4,270 | 4,280 | 7,400 | 2,140 |
| 1997-04-02 | 4,380 | 4,380 | 4,270 | 4,270 | 11,200 | 2,135 |
| 1997-04-01 | 4,310 | 4,320 | 4,310 | 4,320 | 4,600 | 2,160 |
| 1997-03-31 | 4,340 | 4,340 | 4,310 | 4,320 | 5,600 | 2,160 |
| 1997-03-28 | 4,310 | 4,340 | 4,310 | 4,340 | 9,800 | 2,170 |
| 1997-03-27 | 4,310 | 4,310 | 4,310 | 4,310 | 1,200 | 2,155 |
| 1997-03-26 | 4,340 | 4,350 | 4,300 | 4,320 | 6,600 | 2,160 |
| 1997-03-25 | 4,480 | 4,480 | 4,380 | 4,400 | 103,900 | 2,200 |
| 1997-03-24 | 4,470 | 4,470 | 4,460 | 4,460 | 78,400 | 2,230 |
| 1997-03-21 | 4,470 | 4,470 | 4,450 | 4,470 | 7,100 | 2,235 |
| 1997-03-19 | 4,470 | 4,470 | 4,460 | 4,460 | 15,100 | 2,230 |
| 1997-03-18 | 4,450 | 4,480 | 4,450 | 4,470 | 8,100 | 2,235 |
| 1997-03-17 | 4,410 | 4,420 | 4,410 | 4,420 | 13,200 | 2,210 |
| 1997-03-14 | 4,410 | 4,410 | 4,410 | 4,410 | 3,600 | 2,205 |
| 1997-03-13 | 4,390 | 4,430 | 4,390 | 4,420 | 5,900 | 2,210 |
| 1997-03-12 | 4,400 | 4,400 | 4,370 | 4,390 | 6,800 | 2,195 |
| 1997-03-11 | 4,400 | 4,440 | 4,400 | 4,400 | 4,700 | 2,200 |
| 1997-03-10 | 4,400 | 4,400 | 4,400 | 4,400 | 8,600 | 2,200 |
| 1997-03-07 | 4,410 | 4,450 | 4,400 | 4,400 | 11,700 | 2,200 |
| 1997-03-06 | 4,450 | 4,450 | 4,450 | 4,450 | 2,300 | 2,225 |
| 1997-03-05 | 4,450 | 4,450 | 4,410 | 4,450 | 3,400 | 2,225 |
| 1997-03-04 | 4,530 | 4,530 | 4,430 | 4,500 | 9,400 | 2,250 |
| 1997-03-03 | 4,400 | 4,430 | 4,400 | 4,430 | 3,100 | 2,215 |
| 1997-02-28 | 4,430 | 4,430 | 4,400 | 4,400 | 3,000 | 2,200 |
| 1997-02-27 | 4,400 | 4,430 | 4,400 | 4,430 | 22,200 | 2,215 |
| 1997-02-26 | 4,400 | 4,400 | 4,400 | 4,400 | 13,400 | 2,200 |
| 1997-02-25 | 4,450 | 4,450 | 4,400 | 4,400 | 8,300 | 2,200 |
| 1997-02-24 | 4,450 | 4,450 | 4,400 | 4,400 | 1,300 | 2,200 |
| 1997-02-21 | 4,390 | 4,450 | 4,390 | 4,400 | 1,700 | 2,200 |
| 1997-02-20 | 4,440 | 4,440 | 4,410 | 4,420 | 16,700 | 2,210 |
| 1997-02-19 | 4,460 | 4,470 | 4,440 | 4,440 | 8,900 | 2,220 |
| 1997-02-18 | 4,450 | 4,460 | 4,430 | 4,460 | 7,400 | 2,230 |
| 1997-02-17 | 4,450 | 4,500 | 4,430 | 4,470 | 38,000 | 2,235 |
| 1997-02-14 | 4,460 | 4,460 | 4,450 | 4,460 | 6,700 | 2,230 |
| 1997-02-13 | 4,540 | 4,540 | 4,460 | 4,460 | 36,700 | 2,230 |
| 1997-02-12 | 4,540 | 4,540 | 4,520 | 4,530 | 20,900 | 2,265 |
| 1997-02-10 | 4,540 | 4,540 | 4,530 | 4,530 | 22,400 | 2,265 |
| 1997-02-07 | 4,540 | 4,560 | 4,530 | 4,540 | 13,500 | 2,270 |
| 1997-02-06 | 4,550 | 4,570 | 4,530 | 4,560 | 25,500 | 2,280 |
| 1997-02-05 | 4,560 | 4,560 | 4,510 | 4,550 | 8,400 | 2,275 |
| 1997-02-04 | 4,580 | 4,580 | 4,540 | 4,560 | 22,400 | 2,280 |
| 1997-02-03 | 4,490 | 4,540 | 4,460 | 4,500 | 9,100 | 2,250 |
| 1997-01-31 | 4,550 | 4,550 | 4,500 | 4,550 | 21,500 | 2,275 |
| 1997-01-30 | 4,660 | 4,660 | 4,520 | 4,520 | 145,200 | 2,260 |
| 1997-01-29 | 4,630 | 4,630 | 4,620 | 4,620 | 4,700 | 2,310 |
| 1997-01-28 | 4,680 | 4,700 | 4,600 | 4,650 | 10,900 | 2,325 |
| 1997-01-27 | 4,710 | 4,710 | 4,700 | 4,700 | 12,700 | 2,350 |
| 1997-01-24 | 4,750 | 4,750 | 4,700 | 4,700 | 1,700 | 2,350 |
| 1997-01-23 | 4,680 | 4,680 | 4,660 | 4,660 | 1,400 | 2,330 |
| 1997-01-22 | 4,750 | 4,750 | 4,700 | 4,700 | 3,100 | 2,350 |
| 1997-01-21 | 4,650 | 4,750 | 4,650 | 4,750 | 7,700 | 2,375 |
| 1997-01-20 | 4,760 | 4,760 | 4,750 | 4,750 | 4,200 | 2,375 |
| 1997-01-17 | 4,600 | 4,650 | 4,550 | 4,550 | 2,100 | 2,275 |
| 1997-01-16 | 4,630 | 4,800 | 4,550 | 4,750 | 7,500 | 2,375 |
| 1997-01-14 | 4,540 | 4,640 | 4,540 | 4,640 | 6,200 | 2,320 |
| 1997-01-13 | 4,500 | 4,540 | 4,500 | 4,520 | 3,500 | 2,260 |
| 1997-01-10 | 4,550 | 4,560 | 4,500 | 4,550 | 2,800 | 2,275 |
| 1997-01-09 | 4,500 | 4,650 | 4,500 | 4,550 | 2,300 | 2,275 |
| 1997-01-08 | 4,490 | 4,510 | 4,470 | 4,510 | 11,600 | 2,255 |
| 1997-01-07 | 4,670 | 4,670 | 4,420 | 4,470 | 13,600 | 2,235 |
| 1997-01-06 | 4,640 | 4,640 | 4,620 | 4,620 | 1,100 | 2,310 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1994-03-28]1株→1.15株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.3株