4041 日本曹達(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 | 1,080 | 1,090 | 1,070 | 1,080 | 244,000 | 5,400 |
| 1997-12-29 | 1,070 | 1,080 | 1,050 | 1,070 | 416,000 | 5,350 |
| 1997-12-26 | 1,100 | 1,110 | 1,070 | 1,070 | 403,000 | 5,350 |
| 1997-12-25 | 1,100 | 1,150 | 1,090 | 1,110 | 823,000 | 5,550 |
| 1997-12-24 | 1,070 | 1,100 | 1,070 | 1,080 | 358,000 | 5,400 |
| 1997-12-22 | 1,120 | 1,120 | 1,060 | 1,070 | 665,000 | 5,350 |
| 1997-12-19 | 1,140 | 1,160 | 1,120 | 1,120 | 948,000 | 5,600 |
| 1997-12-18 | 1,190 | 1,210 | 1,170 | 1,190 | 859,000 | 5,950 |
| 1997-12-17 | 1,200 | 1,240 | 1,170 | 1,230 | 975,000 | 6,150 |
| 1997-12-16 | 1,210 | 1,230 | 1,190 | 1,190 | 667,000 | 5,950 |
| 1997-12-15 | 1,190 | 1,210 | 1,180 | 1,210 | 321,000 | 6,050 |
| 1997-12-12 | 1,200 | 1,200 | 1,170 | 1,200 | 1,662,000 | 6,000 |
| 1997-12-11 | 1,190 | 1,190 | 1,160 | 1,180 | 346,000 | 5,900 |
| 1997-12-10 | 1,220 | 1,220 | 1,190 | 1,190 | 304,000 | 5,950 |
| 1997-12-09 | 1,190 | 1,230 | 1,190 | 1,220 | 513,000 | 6,100 |
| 1997-12-08 | 1,200 | 1,200 | 1,180 | 1,180 | 325,000 | 5,900 |
| 1997-12-05 | 1,200 | 1,220 | 1,190 | 1,200 | 416,000 | 6,000 |
| 1997-12-04 | 1,200 | 1,220 | 1,190 | 1,190 | 423,000 | 5,950 |
| 1997-12-03 | 1,210 | 1,220 | 1,200 | 1,210 | 264,000 | 6,050 |
| 1997-12-02 | 1,220 | 1,220 | 1,180 | 1,190 | 354,000 | 5,950 |
| 1997-12-01 | 1,190 | 1,240 | 1,190 | 1,230 | 389,000 | 6,150 |
| 1997-11-28 | 1,230 | 1,230 | 1,190 | 1,190 | 449,000 | 5,950 |
| 1997-11-27 | 1,210 | 1,220 | 1,190 | 1,210 | 561,000 | 6,050 |
| 1997-11-26 | 1,200 | 1,210 | 1,150 | 1,200 | 587,000 | 6,000 |
| 1997-11-25 | 1,120 | 1,200 | 1,120 | 1,200 | 1,157,000 | 6,000 |
| 1997-11-21 | 1,200 | 1,220 | 1,190 | 1,220 | 587,000 | 6,100 |
| 1997-11-20 | 1,160 | 1,200 | 1,140 | 1,180 | 432,000 | 5,900 |
| 1997-11-19 | 1,140 | 1,160 | 1,120 | 1,140 | 273,000 | 5,700 |
| 1997-11-18 | 1,140 | 1,190 | 1,130 | 1,170 | 556,000 | 5,850 |
| 1997-11-17 | 1,090 | 1,190 | 1,080 | 1,160 | 629,000 | 5,800 |
| 1997-11-14 | 1,100 | 1,110 | 1,030 | 1,080 | 1,720,000 | 5,400 |
| 1997-11-13 | 1,110 | 1,140 | 1,100 | 1,140 | 458,000 | 5,700 |
| 1997-11-12 | 1,150 | 1,170 | 1,120 | 1,140 | 810,000 | 5,700 |
| 1997-11-11 | 1,140 | 1,140 | 1,110 | 1,120 | 462,000 | 5,600 |
| 1997-11-10 | 1,120 | 1,150 | 1,110 | 1,120 | 616,000 | 5,600 |
| 1997-11-07 | 1,150 | 1,170 | 1,140 | 1,160 | 666,000 | 5,800 |
| 1997-11-06 | 1,160 | 1,200 | 1,160 | 1,190 | 390,000 | 5,950 |
| 1997-11-05 | 1,160 | 1,170 | 1,140 | 1,160 | 408,000 | 5,800 |
| 1997-11-04 | 1,160 | 1,180 | 1,140 | 1,170 | 616,000 | 5,850 |
| 1997-10-31 | 1,120 | 1,160 | 1,110 | 1,130 | 404,000 | 5,650 |
| 1997-10-30 | 1,140 | 1,140 | 1,120 | 1,140 | 756,000 | 5,700 |
| 1997-10-29 | 1,160 | 1,190 | 1,160 | 1,180 | 473,000 | 5,900 |
| 1997-10-28 | 1,140 | 1,140 | 1,110 | 1,120 | 569,000 | 5,600 |
| 1997-10-27 | 1,200 | 1,210 | 1,180 | 1,200 | 399,000 | 6,000 |
| 1997-10-24 | 1,170 | 1,240 | 1,160 | 1,240 | 595,000 | 6,200 |
| 1997-10-23 | 1,210 | 1,220 | 1,170 | 1,180 | 461,000 | 5,900 |
| 1997-10-22 | 1,230 | 1,240 | 1,220 | 1,230 | 845,000 | 6,150 |
| 1997-10-21 | 1,230 | 1,240 | 1,210 | 1,210 | 773,000 | 6,050 |
| 1997-10-20 | 1,170 | 1,200 | 1,170 | 1,190 | 244,000 | 5,950 |
| 1997-10-17 | 1,200 | 1,220 | 1,180 | 1,190 | 422,000 | 5,950 |
| 1997-10-16 | 1,200 | 1,240 | 1,200 | 1,210 | 1,253,000 | 6,050 |
| 1997-10-15 | 1,160 | 1,190 | 1,160 | 1,190 | 860,000 | 5,950 |
| 1997-10-14 | 1,170 | 1,180 | 1,140 | 1,170 | 1,180,000 | 5,850 |
| 1997-10-13 | 1,150 | 1,170 | 1,150 | 1,160 | 362,000 | 5,800 |
| 1997-10-09 | 1,160 | 1,180 | 1,150 | 1,160 | 729,000 | 5,800 |
| 1997-10-08 | 1,150 | 1,180 | 1,150 | 1,160 | 488,000 | 5,800 |
| 1997-10-07 | 1,180 | 1,190 | 1,150 | 1,150 | 480,000 | 5,750 |
| 1997-10-06 | 1,140 | 1,190 | 1,130 | 1,180 | 765,000 | 5,900 |
| 1997-10-03 | 1,110 | 1,150 | 1,090 | 1,140 | 534,000 | 5,700 |
| 1997-10-02 | 1,100 | 1,130 | 1,080 | 1,090 | 1,080,000 | 5,450 |
| 1997-10-01 | 1,060 | 1,110 | 1,050 | 1,090 | 618,000 | 5,450 |
| 1997-09-30 | 1,130 | 1,140 | 1,070 | 1,080 | 352,000 | 5,400 |
| 1997-09-29 | 1,130 | 1,140 | 1,110 | 1,140 | 483,000 | 5,700 |
| 1997-09-26 | 1,120 | 1,140 | 1,100 | 1,120 | 500,000 | 5,600 |
| 1997-09-25 | 1,120 | 1,140 | 1,100 | 1,130 | 533,000 | 5,650 |
| 1997-09-24 | 1,080 | 1,110 | 1,080 | 1,100 | 305,000 | 5,500 |
| 1997-09-22 | 1,030 | 1,070 | 1,030 | 1,060 | 217,000 | 5,300 |
| 1997-09-19 | 1,030 | 1,030 | 1,020 | 1,030 | 173,000 | 5,150 |
| 1997-09-18 | 1,040 | 1,050 | 1,030 | 1,030 | 193,000 | 5,150 |
| 1997-09-17 | 1,050 | 1,060 | 1,040 | 1,040 | 637,000 | 5,200 |
| 1997-09-16 | 1,050 | 1,050 | 1,040 | 1,040 | 275,000 | 5,200 |
| 1997-09-12 | 1,050 | 1,060 | 1,030 | 1,050 | 1,395,000 | 5,250 |
| 1997-09-11 | 1,080 | 1,080 | 1,040 | 1,050 | 457,000 | 5,250 |
| 1997-09-10 | 1,080 | 1,100 | 1,070 | 1,090 | 614,000 | 5,450 |
| 1997-09-09 | 1,060 | 1,070 | 1,050 | 1,070 | 255,000 | 5,350 |
| 1997-09-08 | 1,060 | 1,070 | 1,060 | 1,060 | 361,000 | 5,300 |
| 1997-09-05 | 1,060 | 1,070 | 1,050 | 1,070 | 124,000 | 5,350 |
| 1997-09-04 | 1,060 | 1,080 | 1,060 | 1,060 | 207,000 | 5,300 |
| 1997-09-03 | 1,040 | 1,070 | 1,040 | 1,060 | 317,000 | 5,300 |
| 1997-09-02 | 1,020 | 1,030 | 1,010 | 1,020 | 347,000 | 5,100 |
| 1997-09-01 | 1,030 | 1,040 | 1,020 | 1,020 | 350,000 | 5,100 |
| 1997-08-29 | 1,030 | 1,040 | 1,010 | 1,030 | 578,000 | 5,150 |
| 1997-08-28 | 1,070 | 1,080 | 1,040 | 1,040 | 768,000 | 5,200 |
| 1997-08-27 | 1,100 | 1,100 | 1,070 | 1,070 | 360,000 | 5,350 |
| 1997-08-26 | 1,090 | 1,120 | 1,080 | 1,110 | 244,000 | 5,550 |
| 1997-08-25 | 1,090 | 1,100 | 1,080 | 1,090 | 176,000 | 5,450 |
| 1997-08-22 | 1,120 | 1,130 | 1,090 | 1,090 | 572,000 | 5,450 |
| 1997-08-21 | 1,140 | 1,150 | 1,130 | 1,140 | 378,000 | 5,700 |
| 1997-08-20 | 1,120 | 1,130 | 1,110 | 1,130 | 750,000 | 5,650 |
| 1997-08-19 | 1,160 | 1,160 | 1,080 | 1,110 | 1,265,000 | 5,550 |
| 1997-08-18 | 1,140 | 1,150 | 1,130 | 1,140 | 613,000 | 5,700 |
| 1997-08-15 | 1,180 | 1,180 | 1,160 | 1,160 | 551,000 | 5,800 |
| 1997-08-14 | 1,180 | 1,190 | 1,170 | 1,170 | 739,000 | 5,850 |
| 1997-08-13 | 1,200 | 1,200 | 1,170 | 1,180 | 601,000 | 5,900 |
| 1997-08-12 | 1,180 | 1,200 | 1,170 | 1,200 | 760,000 | 6,000 |
| 1997-08-11 | 1,190 | 1,200 | 1,160 | 1,160 | 744,000 | 5,800 |
| 1997-08-08 | 1,210 | 1,220 | 1,200 | 1,210 | 658,000 | 6,050 |
| 1997-08-07 | 1,260 | 1,270 | 1,210 | 1,220 | 1,384,000 | 6,100 |
| 1997-08-06 | 1,220 | 1,260 | 1,210 | 1,260 | 2,430,000 | 6,300 |
| 1997-08-05 | 1,190 | 1,220 | 1,190 | 1,210 | 1,031,000 | 6,050 |
| 1997-08-04 | 1,180 | 1,210 | 1,180 | 1,190 | 698,000 | 5,950 |
| 1997-08-01 | 1,200 | 1,220 | 1,170 | 1,180 | 858,000 | 5,900 |
| 1997-07-31 | 1,210 | 1,230 | 1,200 | 1,220 | 791,000 | 6,100 |
| 1997-07-30 | 1,220 | 1,220 | 1,190 | 1,210 | 647,000 | 6,050 |
| 1997-07-29 | 1,210 | 1,230 | 1,210 | 1,220 | 1,065,000 | 6,100 |
| 1997-07-28 | 1,210 | 1,210 | 1,190 | 1,210 | 474,000 | 6,050 |
| 1997-07-25 | 1,210 | 1,220 | 1,200 | 1,200 | 376,000 | 6,000 |
| 1997-07-24 | 1,200 | 1,210 | 1,180 | 1,210 | 456,000 | 6,050 |
| 1997-07-23 | 1,220 | 1,230 | 1,180 | 1,180 | 1,092,000 | 5,900 |
| 1997-07-22 | 1,230 | 1,230 | 1,200 | 1,220 | 635,000 | 6,100 |
| 1997-07-18 | 1,210 | 1,250 | 1,200 | 1,220 | 2,472,000 | 6,100 |
| 1997-07-17 | 1,190 | 1,220 | 1,190 | 1,210 | 1,945,000 | 6,050 |
| 1997-07-16 | 1,160 | 1,190 | 1,160 | 1,190 | 1,570,000 | 5,950 |
| 1997-07-15 | 1,150 | 1,170 | 1,140 | 1,150 | 1,187,000 | 5,750 |
| 1997-07-14 | 1,140 | 1,150 | 1,130 | 1,150 | 891,000 | 5,750 |
| 1997-07-11 | 1,130 | 1,130 | 1,110 | 1,130 | 540,000 | 5,650 |
| 1997-07-10 | 1,100 | 1,130 | 1,100 | 1,120 | 525,000 | 5,600 |
| 1997-07-09 | 1,110 | 1,110 | 1,090 | 1,110 | 502,000 | 5,550 |
| 1997-07-08 | 1,110 | 1,110 | 1,090 | 1,100 | 472,000 | 5,500 |
| 1997-07-07 | 1,110 | 1,120 | 1,100 | 1,110 | 279,000 | 5,550 |
| 1997-07-04 | 1,120 | 1,120 | 1,100 | 1,110 | 556,000 | 5,550 |
| 1997-07-03 | 1,110 | 1,130 | 1,100 | 1,120 | 483,000 | 5,600 |
| 1997-07-02 | 1,110 | 1,120 | 1,090 | 1,100 | 500,000 | 5,500 |
| 1997-07-01 | 1,140 | 1,140 | 1,090 | 1,100 | 614,000 | 5,500 |
| 1997-06-30 | 1,130 | 1,150 | 1,110 | 1,150 | 801,000 | 5,750 |
| 1997-06-27 | 1,100 | 1,120 | 1,080 | 1,110 | 799,000 | 5,550 |
| 1997-06-26 | 1,140 | 1,150 | 1,110 | 1,110 | 1,335,000 | 5,550 |
| 1997-06-25 | 1,090 | 1,130 | 1,080 | 1,120 | 2,052,000 | 5,600 |
| 1997-06-24 | 1,070 | 1,090 | 1,060 | 1,080 | 1,186,000 | 5,400 |
| 1997-06-23 | 1,050 | 1,100 | 1,050 | 1,090 | 1,529,000 | 5,450 |
| 1997-06-20 | 1,060 | 1,060 | 1,040 | 1,050 | 316,000 | 5,250 |
| 1997-06-19 | 1,050 | 1,060 | 1,040 | 1,050 | 372,000 | 5,250 |
| 1997-06-18 | 1,060 | 1,060 | 1,050 | 1,060 | 299,000 | 5,300 |
| 1997-06-17 | 1,050 | 1,060 | 1,030 | 1,060 | 641,000 | 5,300 |
| 1997-06-16 | 1,040 | 1,050 | 1,030 | 1,040 | 390,000 | 5,200 |
| 1997-06-13 | 1,070 | 1,070 | 1,010 | 1,010 | 1,555,000 | 5,050 |
| 1997-06-12 | 1,020 | 1,050 | 1,010 | 1,050 | 531,000 | 5,250 |
| 1997-06-11 | 1,030 | 1,030 | 1,000 | 1,010 | 623,000 | 5,050 |
| 1997-06-10 | 1,030 | 1,030 | 1,010 | 1,030 | 562,000 | 5,150 |
| 1997-06-09 | 1,040 | 1,050 | 1,030 | 1,030 | 206,000 | 5,150 |
| 1997-06-06 | 1,060 | 1,070 | 1,020 | 1,020 | 174,000 | 5,100 |
| 1997-06-05 | 1,080 | 1,080 | 1,050 | 1,060 | 295,000 | 5,300 |
| 1997-06-04 | 1,080 | 1,090 | 1,070 | 1,080 | 1,207,000 | 5,400 |
| 1997-06-03 | 1,050 | 1,070 | 1,040 | 1,070 | 418,000 | 5,350 |
| 1997-06-02 | 1,040 | 1,050 | 1,030 | 1,050 | 201,000 | 5,250 |
| 1997-05-30 | 1,050 | 1,060 | 1,020 | 1,050 | 449,000 | 5,250 |
| 1997-05-29 | 1,040 | 1,060 | 1,030 | 1,050 | 961,000 | 5,250 |
| 1997-05-28 | 1,010 | 1,030 | 1,000 | 1,030 | 711,000 | 5,150 |
| 1997-05-27 | 1,020 | 1,020 | 1,000 | 1,010 | 708,000 | 5,050 |
| 1997-05-26 | 1,010 | 1,020 | 1,000 | 1,020 | 205,000 | 5,100 |
| 1997-05-23 | 999 | 1,010 | 991 | 1,000 | 786,000 | 5,000 |
| 1997-05-22 | 990 | 1,000 | 984 | 989 | 530,000 | 4,945 |
| 1997-05-21 | 1,010 | 1,010 | 980 | 985 | 1,196,000 | 4,925 |
| 1997-05-20 | 1,040 | 1,040 | 1,000 | 1,010 | 1,304,000 | 5,050 |
| 1997-05-19 | 1,040 | 1,060 | 1,030 | 1,040 | 946,000 | 5,200 |
| 1997-05-16 | 1,060 | 1,090 | 1,060 | 1,070 | 1,220,000 | 5,350 |
| 1997-05-15 | 1,080 | 1,080 | 1,050 | 1,070 | 574,000 | 5,350 |
| 1997-05-14 | 1,080 | 1,090 | 1,070 | 1,080 | 1,199,000 | 5,400 |
| 1997-05-13 | 1,070 | 1,100 | 1,060 | 1,090 | 1,785,000 | 5,450 |
| 1997-05-12 | 1,030 | 1,070 | 1,020 | 1,070 | 636,000 | 5,350 |
| 1997-05-09 | 1,080 | 1,080 | 1,030 | 1,050 | 1,459,000 | 5,250 |
| 1997-05-08 | 1,060 | 1,080 | 1,060 | 1,070 | 726,000 | 5,350 |
| 1997-05-07 | 1,060 | 1,080 | 1,050 | 1,070 | 1,068,000 | 5,350 |
| 1997-05-06 | 1,080 | 1,090 | 1,050 | 1,060 | 1,788,000 | 5,300 |
| 1997-05-02 | 1,050 | 1,080 | 1,050 | 1,060 | 1,663,000 | 5,300 |
| 1997-05-01 | 1,050 | 1,070 | 1,040 | 1,050 | 3,178,000 | 5,250 |
| 1997-04-30 | 1,030 | 1,040 | 1,010 | 1,040 | 2,496,000 | 5,200 |
| 1997-04-28 | 1,000 | 1,020 | 995 | 1,010 | 1,052,000 | 5,050 |
| 1997-04-25 | 998 | 1,010 | 994 | 998 | 1,195,000 | 4,990 |
| 1997-04-24 | 1,000 | 1,010 | 995 | 999 | 2,061,000 | 4,995 |
| 1997-04-23 | 990 | 1,010 | 985 | 1,000 | 2,144,000 | 5,000 |
| 1997-04-22 | 977 | 995 | 971 | 981 | 2,227,000 | 4,905 |
| 1997-04-21 | 961 | 980 | 960 | 979 | 1,300,000 | 4,895 |
| 1997-04-18 | 969 | 970 | 950 | 951 | 1,198,000 | 4,755 |
| 1997-04-17 | 955 | 973 | 952 | 964 | 2,114,000 | 4,820 |
| 1997-04-16 | 931 | 952 | 929 | 945 | 1,265,000 | 4,725 |
| 1997-04-15 | 928 | 935 | 920 | 921 | 657,000 | 4,605 |
| 1997-04-14 | 923 | 927 | 914 | 916 | 169,000 | 4,580 |
| 1997-04-11 | 910 | 936 | 910 | 932 | 848,000 | 4,660 |
| 1997-04-10 | 940 | 945 | 903 | 905 | 566,000 | 4,525 |
| 1997-04-09 | 945 | 947 | 932 | 940 | 593,000 | 4,700 |
| 1997-04-08 | 935 | 950 | 932 | 945 | 1,073,000 | 4,725 |
| 1997-04-07 | 941 | 952 | 922 | 927 | 1,038,000 | 4,635 |
| 1997-04-04 | 945 | 950 | 937 | 940 | 1,750,000 | 4,700 |
| 1997-04-03 | 928 | 945 | 923 | 936 | 2,321,000 | 4,680 |
| 1997-04-02 | 897 | 924 | 885 | 923 | 2,336,000 | 4,615 |
| 1997-04-01 | 876 | 900 | 875 | 899 | 1,022,000 | 4,495 |
| 1997-03-31 | 899 | 899 | 875 | 890 | 539,000 | 4,450 |
| 1997-03-28 | 890 | 900 | 886 | 895 | 900,000 | 4,475 |
| 1997-03-27 | 885 | 888 | 876 | 888 | 1,094,000 | 4,440 |
| 1997-03-26 | 876 | 891 | 872 | 884 | 1,341,000 | 4,420 |
| 1997-03-25 | 871 | 878 | 866 | 871 | 630,000 | 4,355 |
| 1997-03-24 | 880 | 880 | 861 | 861 | 1,235,000 | 4,305 |
| 1997-03-21 | 884 | 889 | 872 | 872 | 485,000 | 4,360 |
| 1997-03-19 | 901 | 902 | 872 | 894 | 776,000 | 4,470 |
| 1997-03-18 | 885 | 905 | 885 | 903 | 1,808,000 | 4,515 |
| 1997-03-17 | 877 | 885 | 872 | 885 | 705,000 | 4,425 |
| 1997-03-14 | 851 | 880 | 851 | 875 | 1,716,000 | 4,375 |
| 1997-03-13 | 880 | 884 | 865 | 865 | 961,000 | 4,325 |
| 1997-03-12 | 873 | 885 | 863 | 885 | 719,000 | 4,425 |
| 1997-03-11 | 856 | 872 | 850 | 870 | 458,000 | 4,350 |
| 1997-03-10 | 847 | 848 | 841 | 843 | 249,000 | 4,215 |
| 1997-03-07 | 847 | 851 | 843 | 850 | 381,000 | 4,250 |
| 1997-03-06 | 854 | 858 | 848 | 851 | 765,000 | 4,255 |
| 1997-03-05 | 864 | 864 | 847 | 847 | 1,269,000 | 4,235 |
| 1997-03-04 | 881 | 890 | 866 | 866 | 842,000 | 4,330 |
| 1997-03-03 | 879 | 879 | 860 | 871 | 740,000 | 4,355 |
| 1997-02-28 | 898 | 899 | 880 | 880 | 675,000 | 4,400 |
| 1997-02-27 | 899 | 900 | 887 | 900 | 498,000 | 4,500 |
| 1997-02-26 | 894 | 894 | 880 | 893 | 357,000 | 4,465 |
| 1997-02-25 | 878 | 895 | 870 | 875 | 1,170,000 | 4,375 |
| 1997-02-24 | 853 | 880 | 850 | 868 | 992,000 | 4,340 |
| 1997-02-21 | 910 | 910 | 863 | 863 | 1,968,000 | 4,315 |
| 1997-02-20 | 920 | 925 | 905 | 912 | 1,004,000 | 4,560 |
| 1997-02-19 | 902 | 912 | 890 | 910 | 1,176,000 | 4,550 |
| 1997-02-18 | 925 | 925 | 898 | 898 | 908,000 | 4,490 |
| 1997-02-17 | 894 | 925 | 891 | 925 | 1,058,000 | 4,625 |
| 1997-02-14 | 890 | 891 | 874 | 876 | 886,000 | 4,380 |
| 1997-02-13 | 890 | 895 | 885 | 890 | 973,000 | 4,450 |
| 1997-02-12 | 890 | 890 | 876 | 880 | 622,000 | 4,400 |
| 1997-02-10 | 863 | 890 | 859 | 885 | 275,000 | 4,425 |
| 1997-02-07 | 880 | 890 | 865 | 872 | 311,000 | 4,360 |
| 1997-02-06 | 894 | 895 | 865 | 890 | 468,000 | 4,450 |
| 1997-02-05 | 879 | 898 | 871 | 898 | 506,000 | 4,490 |
| 1997-02-04 | 880 | 905 | 876 | 881 | 531,000 | 4,405 |
| 1997-02-03 | 878 | 885 | 870 | 874 | 580,000 | 4,370 |
| 1997-01-31 | 866 | 900 | 864 | 878 | 893,000 | 4,390 |
| 1997-01-30 | 839 | 859 | 838 | 856 | 684,000 | 4,280 |
| 1997-01-29 | 810 | 850 | 809 | 846 | 867,000 | 4,230 |
| 1997-01-28 | 782 | 820 | 780 | 817 | 452,000 | 4,085 |
| 1997-01-27 | 798 | 820 | 780 | 789 | 598,000 | 3,945 |
| 1997-01-24 | 823 | 823 | 804 | 805 | 217,000 | 4,025 |
| 1997-01-23 | 808 | 840 | 800 | 830 | 473,000 | 4,150 |
| 1997-01-22 | 795 | 810 | 787 | 800 | 536,000 | 4,000 |
| 1997-01-21 | 781 | 797 | 771 | 777 | 324,000 | 3,885 |
| 1997-01-20 | 808 | 808 | 763 | 794 | 551,000 | 3,970 |
| 1997-01-17 | 809 | 823 | 809 | 812 | 322,000 | 4,060 |
| 1997-01-16 | 820 | 820 | 798 | 820 | 384,000 | 4,100 |
| 1997-01-14 | 798 | 828 | 782 | 820 | 437,000 | 4,100 |
| 1997-01-13 | 776 | 811 | 765 | 808 | 712,000 | 4,040 |
| 1997-01-10 | 781 | 783 | 756 | 773 | 1,544,000 | 3,865 |
| 1997-01-09 | 800 | 801 | 781 | 783 | 751,000 | 3,915 |
| 1997-01-08 | 823 | 823 | 780 | 800 | 759,000 | 4,000 |
| 1997-01-07 | 840 | 843 | 820 | 820 | 262,000 | 4,100 |
| 1997-01-06 | 840 | 848 | 830 | 840 | 119,000 | 4,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株
