4186 東京応化工業(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 | 3,250 | 3,300 | 3,230 | 3,300 | 7,900 | 1,100 |
| 1997-12-29 | 3,150 | 3,200 | 3,130 | 3,130 | 8,700 | 1,043.33 |
| 1997-12-26 | 3,230 | 3,300 | 3,200 | 3,200 | 33,900 | 1,066.67 |
| 1997-12-25 | 3,160 | 3,390 | 3,160 | 3,190 | 70,700 | 1,063.33 |
| 1997-12-24 | 3,080 | 3,180 | 3,000 | 3,100 | 89,000 | 1,033.33 |
| 1997-12-22 | 2,840 | 3,000 | 2,800 | 3,000 | 80,900 | 1,000 |
| 1997-12-19 | 2,980 | 2,980 | 2,800 | 2,850 | 62,700 | 950 |
| 1997-12-18 | 3,000 | 3,020 | 2,960 | 3,000 | 70,500 | 1,000 |
| 1997-12-17 | 2,980 | 3,210 | 2,980 | 3,150 | 108,100 | 1,050 |
| 1997-12-16 | 3,050 | 3,060 | 2,980 | 3,010 | 94,200 | 1,003.33 |
| 1997-12-15 | 3,070 | 3,070 | 2,980 | 3,000 | 104,700 | 1,000 |
| 1997-12-12 | 3,190 | 3,220 | 3,090 | 3,220 | 125,100 | 1,073.33 |
| 1997-12-11 | 3,170 | 3,200 | 3,150 | 3,190 | 12,000 | 1,063.33 |
| 1997-12-10 | 3,200 | 3,290 | 3,170 | 3,170 | 18,200 | 1,056.67 |
| 1997-12-09 | 3,160 | 3,280 | 3,160 | 3,180 | 118,600 | 1,060 |
| 1997-12-08 | 3,200 | 3,200 | 3,100 | 3,120 | 65,300 | 1,040 |
| 1997-12-05 | 3,230 | 3,280 | 3,200 | 3,210 | 78,700 | 1,070 |
| 1997-12-04 | 3,250 | 3,260 | 3,230 | 3,230 | 105,300 | 1,076.67 |
| 1997-12-03 | 3,300 | 3,350 | 3,270 | 3,270 | 61,500 | 1,090 |
| 1997-12-02 | 3,270 | 3,340 | 3,270 | 3,300 | 110,300 | 1,100 |
| 1997-12-01 | 3,200 | 3,270 | 3,200 | 3,270 | 73,600 | 1,090 |
| 1997-11-28 | 3,330 | 3,340 | 3,210 | 3,270 | 36,700 | 1,090 |
| 1997-11-27 | 3,200 | 3,310 | 3,140 | 3,310 | 30,900 | 1,103.33 |
| 1997-11-26 | 3,290 | 3,300 | 3,120 | 3,200 | 18,800 | 1,066.67 |
| 1997-11-25 | 3,280 | 3,340 | 3,210 | 3,340 | 122,300 | 1,113.33 |
| 1997-11-21 | 3,230 | 3,320 | 3,220 | 3,320 | 90,800 | 1,106.67 |
| 1997-11-20 | 3,160 | 3,250 | 3,120 | 3,180 | 43,800 | 1,060 |
| 1997-11-19 | 3,140 | 3,160 | 3,100 | 3,110 | 92,800 | 1,036.67 |
| 1997-11-18 | 3,080 | 3,160 | 3,060 | 3,140 | 98,800 | 1,046.67 |
| 1997-11-17 | 2,970 | 3,050 | 2,900 | 3,050 | 114,900 | 1,016.67 |
| 1997-11-14 | 2,980 | 2,990 | 2,920 | 2,930 | 114,900 | 976.67 |
| 1997-11-13 | 2,940 | 2,960 | 2,910 | 2,950 | 73,200 | 983.33 |
| 1997-11-12 | 2,850 | 2,960 | 2,850 | 2,900 | 185,000 | 966.67 |
| 1997-11-11 | 2,770 | 2,840 | 2,760 | 2,840 | 59,200 | 946.67 |
| 1997-11-10 | 2,750 | 2,820 | 2,720 | 2,800 | 82,000 | 933.33 |
| 1997-11-07 | 2,810 | 2,850 | 2,780 | 2,790 | 59,800 | 930 |
| 1997-11-06 | 2,900 | 2,920 | 2,860 | 2,890 | 99,900 | 963.33 |
| 1997-11-05 | 3,000 | 3,000 | 2,860 | 2,860 | 98,700 | 953.33 |
| 1997-11-04 | 2,930 | 2,990 | 2,890 | 2,970 | 41,900 | 990 |
| 1997-10-31 | 2,940 | 2,940 | 2,810 | 2,890 | 68,700 | 963.33 |
| 1997-10-30 | 2,930 | 2,960 | 2,900 | 2,900 | 73,600 | 966.67 |
| 1997-10-29 | 2,800 | 2,930 | 2,800 | 2,930 | 69,700 | 976.67 |
| 1997-10-28 | 2,700 | 2,760 | 2,650 | 2,760 | 71,100 | 920 |
| 1997-10-27 | 2,750 | 2,850 | 2,700 | 2,800 | 101,500 | 933.33 |
| 1997-10-24 | 2,770 | 2,870 | 2,750 | 2,860 | 104,200 | 953.33 |
| 1997-10-23 | 2,860 | 2,900 | 2,840 | 2,850 | 111,400 | 950 |
| 1997-10-22 | 2,900 | 2,900 | 2,830 | 2,860 | 72,400 | 953.33 |
| 1997-10-21 | 2,930 | 2,950 | 2,860 | 2,860 | 48,100 | 953.33 |
| 1997-10-20 | 3,040 | 3,040 | 2,870 | 2,890 | 69,600 | 963.33 |
| 1997-10-17 | 3,050 | 3,080 | 2,970 | 3,040 | 238,200 | 1,013.33 |
| 1997-10-16 | 2,970 | 3,100 | 2,950 | 3,100 | 80,600 | 1,033.33 |
| 1997-10-15 | 3,080 | 3,100 | 2,980 | 2,980 | 28,100 | 993.33 |
| 1997-10-14 | 3,040 | 3,100 | 3,010 | 3,080 | 40,600 | 1,026.67 |
| 1997-10-13 | 3,090 | 3,090 | 2,920 | 3,040 | 85,000 | 1,013.33 |
| 1997-10-09 | 3,150 | 3,160 | 3,050 | 3,100 | 107,300 | 1,033.33 |
| 1997-10-08 | 3,200 | 3,240 | 3,130 | 3,220 | 155,700 | 1,073.33 |
| 1997-10-07 | 3,370 | 3,370 | 3,250 | 3,250 | 22,500 | 1,083.33 |
| 1997-10-06 | 3,400 | 3,420 | 3,300 | 3,370 | 94,400 | 1,123.33 |
| 1997-10-03 | 3,310 | 3,400 | 3,310 | 3,370 | 61,400 | 1,123.33 |
| 1997-10-02 | 3,300 | 3,340 | 3,250 | 3,290 | 31,700 | 1,096.67 |
| 1997-10-01 | 3,330 | 3,360 | 3,240 | 3,350 | 51,800 | 1,116.67 |
| 1997-09-30 | 3,350 | 3,350 | 3,300 | 3,350 | 38,000 | 1,116.67 |
| 1997-09-29 | 3,300 | 3,300 | 3,250 | 3,270 | 75,700 | 1,090 |
| 1997-09-26 | 3,380 | 3,380 | 3,330 | 3,330 | 65,100 | 1,110 |
| 1997-09-25 | 3,290 | 3,360 | 3,280 | 3,360 | 62,800 | 1,120 |
| 1997-09-24 | 3,370 | 3,410 | 3,330 | 3,330 | 60,900 | 1,110 |
| 1997-09-22 | 3,390 | 3,390 | 3,330 | 3,380 | 37,900 | 1,126.67 |
| 1997-09-19 | 3,260 | 3,400 | 3,140 | 3,400 | 92,100 | 1,133.33 |
| 1997-09-18 | 3,270 | 3,270 | 3,250 | 3,260 | 36,400 | 1,086.67 |
| 1997-09-17 | 3,310 | 3,320 | 3,270 | 3,280 | 47,200 | 1,093.33 |
| 1997-09-16 | 3,340 | 3,340 | 3,250 | 3,260 | 43,100 | 1,086.67 |
| 1997-09-12 | 3,380 | 3,380 | 3,250 | 3,300 | 96,100 | 1,100 |
| 1997-09-11 | 3,380 | 3,450 | 3,350 | 3,390 | 36,000 | 1,130 |
| 1997-09-10 | 3,440 | 3,440 | 3,350 | 3,390 | 47,300 | 1,130 |
| 1997-09-09 | 3,500 | 3,520 | 3,440 | 3,440 | 85,000 | 1,146.67 |
| 1997-09-08 | 3,550 | 3,550 | 3,500 | 3,510 | 118,500 | 1,170 |
| 1997-09-05 | 3,540 | 3,590 | 3,490 | 3,580 | 48,200 | 1,193.33 |
| 1997-09-04 | 3,540 | 3,600 | 3,510 | 3,540 | 72,200 | 1,180 |
| 1997-09-03 | 3,430 | 3,590 | 3,430 | 3,540 | 144,400 | 1,180 |
| 1997-09-02 | 3,310 | 3,390 | 3,290 | 3,380 | 145,300 | 1,126.67 |
| 1997-09-01 | 3,400 | 3,450 | 3,300 | 3,300 | 72,900 | 1,100 |
| 1997-08-29 | 3,490 | 3,500 | 3,400 | 3,480 | 217,600 | 1,160 |
| 1997-08-28 | 3,720 | 3,740 | 3,630 | 3,630 | 135,500 | 1,210 |
| 1997-08-27 | 3,750 | 3,790 | 3,690 | 3,700 | 57,500 | 1,233.33 |
| 1997-08-26 | 3,650 | 3,800 | 3,590 | 3,800 | 36,200 | 1,266.67 |
| 1997-08-25 | 3,750 | 3,780 | 3,710 | 3,720 | 134,500 | 1,240 |
| 1997-08-22 | 3,810 | 3,880 | 3,700 | 3,750 | 227,600 | 1,250 |
| 1997-08-21 | 4,000 | 4,040 | 3,860 | 3,890 | 133,000 | 1,296.67 |
| 1997-08-20 | 3,930 | 4,060 | 3,910 | 4,000 | 86,100 | 1,333.33 |
| 1997-08-19 | 4,050 | 4,100 | 3,880 | 3,880 | 167,800 | 1,293.33 |
| 1997-08-18 | 3,980 | 4,050 | 3,950 | 4,050 | 127,600 | 1,350 |
| 1997-08-15 | 4,150 | 4,150 | 4,080 | 4,080 | 256,800 | 1,360 |
| 1997-08-14 | 3,990 | 4,090 | 3,950 | 4,050 | 292,700 | 1,350 |
| 1997-08-13 | 3,940 | 3,970 | 3,900 | 3,950 | 143,100 | 1,316.67 |
| 1997-08-12 | 3,900 | 4,000 | 3,860 | 3,990 | 244,900 | 1,330 |
| 1997-08-11 | 3,890 | 3,900 | 3,810 | 3,850 | 96,600 | 1,283.33 |
| 1997-08-08 | 3,950 | 4,010 | 3,950 | 4,000 | 83,800 | 1,333.33 |
| 1997-08-07 | 4,060 | 4,150 | 3,970 | 4,000 | 193,500 | 1,333.33 |
| 1997-08-06 | 3,960 | 4,080 | 3,880 | 4,040 | 142,100 | 1,346.67 |
| 1997-08-05 | 4,070 | 4,080 | 3,880 | 3,950 | 103,800 | 1,316.67 |
| 1997-08-04 | 4,130 | 4,230 | 4,000 | 4,080 | 201,300 | 1,360 |
| 1997-08-01 | 4,290 | 4,290 | 4,210 | 4,230 | 308,700 | 1,410 |
| 1997-07-31 | 3,990 | 4,300 | 3,980 | 4,240 | 579,500 | 1,413.33 |
| 1997-07-30 | 3,910 | 4,100 | 3,850 | 4,010 | 575,100 | 1,336.67 |
| 1997-07-29 | 3,830 | 3,910 | 3,800 | 3,860 | 285,700 | 1,286.67 |
| 1997-07-28 | 3,740 | 3,840 | 3,730 | 3,800 | 194,600 | 1,266.67 |
| 1997-07-25 | 3,690 | 3,770 | 3,690 | 3,750 | 235,000 | 1,250 |
| 1997-07-24 | 3,630 | 3,690 | 3,570 | 3,690 | 65,400 | 1,230 |
| 1997-07-23 | 3,700 | 3,700 | 3,590 | 3,640 | 71,700 | 1,213.33 |
| 1997-07-22 | 3,700 | 3,700 | 3,640 | 3,700 | 45,600 | 1,233.33 |
| 1997-07-18 | 3,780 | 3,800 | 3,750 | 3,750 | 63,300 | 1,250 |
| 1997-07-17 | 3,850 | 3,910 | 3,770 | 3,790 | 227,400 | 1,263.33 |
| 1997-07-16 | 3,770 | 3,830 | 3,750 | 3,830 | 234,300 | 1,276.67 |
| 1997-07-15 | 3,720 | 3,780 | 3,650 | 3,720 | 133,600 | 1,240 |
| 1997-07-14 | 3,740 | 3,770 | 3,700 | 3,730 | 88,200 | 1,243.33 |
| 1997-07-11 | 3,660 | 3,750 | 3,630 | 3,740 | 237,600 | 1,246.67 |
| 1997-07-10 | 3,530 | 3,620 | 3,530 | 3,620 | 83,100 | 1,206.67 |
| 1997-07-09 | 3,550 | 3,570 | 3,530 | 3,540 | 65,000 | 1,180 |
| 1997-07-08 | 3,490 | 3,500 | 3,460 | 3,500 | 36,400 | 1,166.67 |
| 1997-07-07 | 3,490 | 3,520 | 3,480 | 3,480 | 51,000 | 1,160 |
| 1997-07-04 | 3,520 | 3,540 | 3,490 | 3,530 | 74,400 | 1,176.67 |
| 1997-07-03 | 3,550 | 3,550 | 3,510 | 3,550 | 22,100 | 1,183.33 |
| 1997-07-02 | 3,440 | 3,510 | 3,440 | 3,500 | 112,200 | 1,166.67 |
| 1997-07-01 | 3,500 | 3,540 | 3,490 | 3,490 | 96,200 | 1,163.33 |
| 1997-06-30 | 3,500 | 3,510 | 3,460 | 3,460 | 55,000 | 1,153.33 |
| 1997-06-27 | 3,530 | 3,560 | 3,500 | 3,500 | 103,000 | 1,166.67 |
| 1997-06-26 | 3,600 | 3,620 | 3,560 | 3,560 | 221,600 | 1,186.67 |
| 1997-06-25 | 3,600 | 3,690 | 3,580 | 3,590 | 174,100 | 1,196.67 |
| 1997-06-24 | 3,560 | 3,560 | 3,540 | 3,550 | 106,800 | 1,183.33 |
| 1997-06-23 | 3,580 | 3,590 | 3,560 | 3,560 | 139,500 | 1,186.67 |
| 1997-06-20 | 3,600 | 3,630 | 3,560 | 3,630 | 189,700 | 1,210 |
| 1997-06-19 | 3,580 | 3,640 | 3,580 | 3,600 | 171,900 | 1,200 |
| 1997-06-18 | 3,660 | 3,660 | 3,600 | 3,610 | 77,600 | 1,203.33 |
| 1997-06-17 | 3,650 | 3,680 | 3,630 | 3,670 | 132,400 | 1,223.33 |
| 1997-06-16 | 3,660 | 3,660 | 3,610 | 3,610 | 76,300 | 1,203.33 |
| 1997-06-13 | 3,640 | 3,670 | 3,600 | 3,620 | 103,500 | 1,206.67 |
| 1997-06-12 | 3,620 | 3,660 | 3,610 | 3,640 | 98,300 | 1,213.33 |
| 1997-06-11 | 3,640 | 3,660 | 3,600 | 3,600 | 73,200 | 1,200 |
| 1997-06-10 | 3,630 | 3,640 | 3,590 | 3,630 | 65,000 | 1,210 |
| 1997-06-09 | 3,670 | 3,670 | 3,600 | 3,640 | 59,400 | 1,213.33 |
| 1997-06-06 | 3,590 | 3,700 | 3,590 | 3,670 | 189,200 | 1,223.33 |
| 1997-06-05 | 3,700 | 3,710 | 3,640 | 3,640 | 159,100 | 1,213.33 |
| 1997-06-04 | 3,570 | 3,680 | 3,570 | 3,680 | 230,600 | 1,226.67 |
| 1997-06-03 | 3,560 | 3,620 | 3,560 | 3,620 | 100,900 | 1,206.67 |
| 1997-06-02 | 3,630 | 3,630 | 3,570 | 3,600 | 97,100 | 1,200 |
| 1997-05-30 | 3,570 | 3,600 | 3,520 | 3,580 | 246,900 | 1,193.33 |
| 1997-05-29 | 3,440 | 3,570 | 3,400 | 3,570 | 159,500 | 1,190 |
| 1997-05-28 | 3,380 | 3,450 | 3,310 | 3,420 | 59,800 | 1,140 |
| 1997-05-27 | 3,400 | 3,420 | 3,360 | 3,380 | 47,600 | 1,126.67 |
| 1997-05-26 | 3,440 | 3,510 | 3,400 | 3,400 | 106,000 | 1,133.33 |
| 1997-05-23 | 3,370 | 3,460 | 3,350 | 3,440 | 114,200 | 1,146.67 |
| 1997-05-22 | 3,390 | 3,390 | 3,350 | 3,380 | 58,300 | 1,126.67 |
| 1997-05-21 | 3,460 | 3,500 | 3,420 | 3,420 | 37,000 | 1,140 |
| 1997-05-20 | 3,470 | 3,500 | 3,450 | 3,470 | 84,600 | 1,156.67 |
| 1997-05-19 | 3,450 | 3,530 | 3,450 | 3,460 | 94,100 | 1,153.33 |
| 1997-05-16 | 3,570 | 3,630 | 3,510 | 3,550 | 376,200 | 1,183.33 |
| 1997-05-15 | 3,500 | 3,580 | 3,480 | 3,570 | 499,000 | 1,190 |
| 1997-05-14 | 3,330 | 3,510 | 3,330 | 3,490 | 210,900 | 1,163.33 |
| 1997-05-13 | 3,330 | 3,380 | 3,320 | 3,340 | 126,200 | 1,113.33 |
| 1997-05-12 | 3,300 | 3,310 | 3,250 | 3,280 | 151,100 | 1,093.33 |
| 1997-05-09 | 3,480 | 3,480 | 3,350 | 3,380 | 399,500 | 1,126.67 |
| 1997-05-08 | 3,440 | 3,520 | 3,440 | 3,480 | 293,500 | 1,160 |
| 1997-05-07 | 3,530 | 3,550 | 3,500 | 3,540 | 196,300 | 1,180 |
| 1997-05-06 | 3,530 | 3,570 | 3,510 | 3,510 | 283,100 | 1,170 |
| 1997-05-02 | 3,430 | 3,500 | 3,430 | 3,480 | 351,700 | 1,160 |
| 1997-05-01 | 3,490 | 3,490 | 3,420 | 3,460 | 240,300 | 1,153.33 |
| 1997-04-30 | 3,350 | 3,500 | 3,350 | 3,470 | 575,900 | 1,156.67 |
| 1997-04-28 | 3,360 | 3,380 | 3,300 | 3,350 | 111,900 | 1,116.67 |
| 1997-04-25 | 3,380 | 3,440 | 3,350 | 3,410 | 315,800 | 1,136.67 |
| 1997-04-24 | 3,320 | 3,480 | 3,320 | 3,400 | 678,100 | 1,133.33 |
| 1997-04-23 | 3,240 | 3,370 | 3,220 | 3,340 | 374,600 | 1,113.33 |
| 1997-04-22 | 3,270 | 3,270 | 3,210 | 3,240 | 83,600 | 1,080 |
| 1997-04-21 | 3,230 | 3,290 | 3,220 | 3,290 | 174,300 | 1,096.67 |
| 1997-04-18 | 3,150 | 3,230 | 3,130 | 3,180 | 224,400 | 1,060 |
| 1997-04-17 | 3,180 | 3,180 | 3,090 | 3,110 | 554,400 | 1,036.67 |
| 1997-04-16 | 3,230 | 3,250 | 3,180 | 3,190 | 181,000 | 1,063.33 |
| 1997-04-15 | 3,220 | 3,250 | 3,190 | 3,220 | 98,300 | 1,073.33 |
| 1997-04-14 | 3,210 | 3,250 | 3,210 | 3,220 | 127,400 | 1,073.33 |
| 1997-04-11 | 3,260 | 3,270 | 3,190 | 3,260 | 123,000 | 1,086.67 |
| 1997-04-10 | 3,280 | 3,330 | 3,260 | 3,280 | 159,100 | 1,093.33 |
| 1997-04-09 | 3,320 | 3,330 | 3,260 | 3,300 | 143,800 | 1,100 |
| 1997-04-08 | 3,260 | 3,360 | 3,250 | 3,340 | 230,300 | 1,113.33 |
| 1997-04-07 | 3,290 | 3,310 | 3,220 | 3,310 | 281,900 | 1,103.33 |
| 1997-04-04 | 3,200 | 3,340 | 3,170 | 3,340 | 602,800 | 1,113.33 |
| 1997-04-03 | 2,990 | 3,220 | 2,990 | 3,150 | 748,600 | 1,050 |
| 1997-04-02 | 2,900 | 2,960 | 2,900 | 2,960 | 117,500 | 986.67 |
| 1997-04-01 | 2,870 | 2,930 | 2,860 | 2,900 | 193,000 | 966.67 |
| 1997-03-31 | 2,900 | 2,920 | 2,870 | 2,910 | 38,800 | 970 |
| 1997-03-28 | 2,920 | 2,940 | 2,890 | 2,900 | 115,400 | 966.67 |
| 1997-03-27 | 2,990 | 3,020 | 2,900 | 2,960 | 156,700 | 986.67 |
| 1997-03-26 | 2,940 | 2,970 | 2,910 | 2,970 | 82,200 | 990 |
| 1997-03-25 | 2,830 | 2,950 | 2,830 | 2,900 | 87,300 | 966.67 |
| 1997-03-24 | 2,890 | 2,900 | 2,830 | 2,850 | 94,200 | 950 |
| 1997-03-21 | 2,890 | 2,900 | 2,880 | 2,890 | 92,500 | 963.33 |
| 1997-03-19 | 2,960 | 2,960 | 2,870 | 2,900 | 383,900 | 966.67 |
| 1997-03-18 | 2,860 | 2,950 | 2,860 | 2,940 | 249,800 | 980 |
| 1997-03-17 | 2,870 | 2,920 | 2,850 | 2,870 | 207,500 | 956.67 |
| 1997-03-14 | 2,800 | 2,930 | 2,800 | 2,890 | 229,900 | 963.33 |
| 1997-03-13 | 2,780 | 2,890 | 2,780 | 2,830 | 233,500 | 943.33 |
| 1997-03-12 | 2,730 | 2,780 | 2,730 | 2,780 | 72,700 | 926.67 |
| 1997-03-11 | 2,630 | 2,720 | 2,630 | 2,690 | 38,200 | 896.67 |
| 1997-03-10 | 2,640 | 2,640 | 2,620 | 2,640 | 62,400 | 880 |
| 1997-03-07 | 2,610 | 2,650 | 2,600 | 2,630 | 52,000 | 876.67 |
| 1997-03-06 | 2,680 | 2,680 | 2,600 | 2,610 | 49,400 | 870 |
| 1997-03-05 | 2,710 | 2,710 | 2,640 | 2,640 | 57,600 | 880 |
| 1997-03-04 | 2,710 | 2,740 | 2,670 | 2,710 | 66,400 | 903.33 |
| 1997-03-03 | 2,650 | 2,710 | 2,650 | 2,710 | 24,400 | 903.33 |
| 1997-02-28 | 2,760 | 2,770 | 2,650 | 2,680 | 93,200 | 893.33 |
| 1997-02-27 | 2,790 | 2,790 | 2,750 | 2,760 | 48,000 | 920 |
| 1997-02-26 | 2,790 | 2,820 | 2,780 | 2,790 | 44,100 | 930 |
| 1997-02-25 | 2,800 | 2,820 | 2,760 | 2,760 | 20,900 | 920 |
| 1997-02-24 | 2,830 | 2,880 | 2,800 | 2,810 | 33,000 | 936.67 |
| 1997-02-21 | 2,810 | 2,850 | 2,760 | 2,830 | 85,700 | 943.33 |
| 1997-02-20 | 2,830 | 2,900 | 2,820 | 2,850 | 68,500 | 950 |
| 1997-02-19 | 2,870 | 2,900 | 2,830 | 2,900 | 44,800 | 966.67 |
| 1997-02-18 | 2,960 | 2,970 | 2,890 | 2,900 | 104,100 | 966.67 |
| 1997-02-17 | 2,920 | 2,970 | 2,910 | 2,970 | 55,000 | 990 |
| 1997-02-14 | 2,890 | 2,970 | 2,880 | 2,960 | 199,700 | 986.67 |
| 1997-02-13 | 2,880 | 2,940 | 2,880 | 2,920 | 141,600 | 973.33 |
| 1997-02-12 | 2,750 | 2,890 | 2,750 | 2,870 | 168,400 | 956.67 |
| 1997-02-10 | 2,750 | 2,760 | 2,720 | 2,720 | 73,100 | 906.67 |
| 1997-02-07 | 2,790 | 2,790 | 2,730 | 2,770 | 103,400 | 923.33 |
| 1997-02-06 | 2,800 | 2,830 | 2,780 | 2,800 | 80,600 | 933.33 |
| 1997-02-05 | 2,800 | 2,800 | 2,720 | 2,800 | 149,200 | 933.33 |
| 1997-02-04 | 2,860 | 2,860 | 2,820 | 2,830 | 24,000 | 943.33 |
| 1997-02-03 | 2,860 | 2,890 | 2,850 | 2,870 | 56,900 | 956.67 |
| 1997-01-31 | 2,900 | 2,930 | 2,880 | 2,900 | 75,900 | 966.67 |
| 1997-01-30 | 2,930 | 2,970 | 2,880 | 2,900 | 199,100 | 966.67 |
| 1997-01-29 | 2,850 | 2,930 | 2,850 | 2,930 | 149,900 | 976.67 |
| 1997-01-28 | 2,810 | 2,850 | 2,800 | 2,850 | 144,500 | 950 |
| 1997-01-27 | 2,830 | 2,850 | 2,810 | 2,850 | 78,300 | 950 |
| 1997-01-24 | 2,760 | 2,870 | 2,760 | 2,830 | 291,200 | 943.33 |
| 1997-01-23 | 2,760 | 2,780 | 2,760 | 2,760 | 44,300 | 920 |
| 1997-01-22 | 2,650 | 2,780 | 2,650 | 2,750 | 148,800 | 916.67 |
| 1997-01-21 | 2,620 | 2,660 | 2,620 | 2,640 | 71,800 | 880 |
| 1997-01-20 | 2,640 | 2,680 | 2,580 | 2,660 | 89,000 | 886.67 |
| 1997-01-17 | 2,570 | 2,720 | 2,570 | 2,650 | 225,900 | 883.33 |
| 1997-01-16 | 2,370 | 2,560 | 2,370 | 2,560 | 161,500 | 853.33 |
| 1997-01-14 | 2,300 | 2,390 | 2,300 | 2,390 | 103,300 | 796.67 |
| 1997-01-13 | 2,310 | 2,320 | 2,300 | 2,310 | 76,400 | 770 |
| 1997-01-10 | 2,320 | 2,350 | 2,300 | 2,310 | 65,700 | 770 |
| 1997-01-09 | 2,360 | 2,400 | 2,300 | 2,300 | 45,900 | 766.67 |
| 1997-01-08 | 2,430 | 2,430 | 2,340 | 2,400 | 50,000 | 800 |
| 1997-01-07 | 2,520 | 2,520 | 2,430 | 2,440 | 50,800 | 813.33 |
| 1997-01-06 | 2,490 | 2,520 | 2,470 | 2,500 | 11,800 | 833.33 |
分割・併合履歴 ： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株
