4502 武田薬品工業(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 | 3,670 | 3,720 | 3,670 | 3,720 | 367,000 | 3,720 |
| 1997-12-29 | 3,610 | 3,660 | 3,520 | 3,650 | 513,000 | 3,650 |
| 1997-12-26 | 3,700 | 3,700 | 3,630 | 3,660 | 404,000 | 3,660 |
| 1997-12-25 | 3,590 | 3,750 | 3,590 | 3,700 | 1,029,000 | 3,700 |
| 1997-12-24 | 3,530 | 3,650 | 3,530 | 3,590 | 854,000 | 3,590 |
| 1997-12-22 | 3,680 | 3,680 | 3,480 | 3,520 | 1,367,000 | 3,520 |
| 1997-12-19 | 3,730 | 3,730 | 3,600 | 3,640 | 1,640,000 | 3,640 |
| 1997-12-18 | 3,740 | 3,760 | 3,700 | 3,720 | 744,000 | 3,720 |
| 1997-12-17 | 3,670 | 3,750 | 3,610 | 3,730 | 1,537,000 | 3,730 |
| 1997-12-16 | 3,670 | 3,700 | 3,630 | 3,650 | 849,000 | 3,650 |
| 1997-12-15 | 3,590 | 3,660 | 3,540 | 3,660 | 969,000 | 3,660 |
| 1997-12-12 | 3,750 | 3,760 | 3,630 | 3,640 | 2,608,000 | 3,640 |
| 1997-12-11 | 3,750 | 3,760 | 3,690 | 3,730 | 1,110,000 | 3,730 |
| 1997-12-10 | 3,780 | 3,780 | 3,740 | 3,750 | 1,229,000 | 3,750 |
| 1997-12-09 | 3,760 | 3,780 | 3,740 | 3,780 | 1,457,000 | 3,780 |
| 1997-12-08 | 3,750 | 3,780 | 3,720 | 3,750 | 1,080,000 | 3,750 |
| 1997-12-05 | 3,680 | 3,730 | 3,670 | 3,710 | 1,368,000 | 3,710 |
| 1997-12-04 | 3,710 | 3,720 | 3,610 | 3,630 | 899,000 | 3,630 |
| 1997-12-03 | 3,650 | 3,740 | 3,640 | 3,670 | 1,465,000 | 3,670 |
| 1997-12-02 | 3,800 | 3,800 | 3,640 | 3,700 | 1,339,000 | 3,700 |
| 1997-12-01 | 3,740 | 3,850 | 3,730 | 3,800 | 1,283,000 | 3,800 |
| 1997-11-28 | 3,680 | 3,750 | 3,680 | 3,730 | 975,000 | 3,730 |
| 1997-11-27 | 3,650 | 3,710 | 3,630 | 3,690 | 1,079,000 | 3,690 |
| 1997-11-26 | 3,600 | 3,660 | 3,500 | 3,500 | 1,359,000 | 3,500 |
| 1997-11-25 | 3,490 | 3,640 | 3,490 | 3,560 | 1,683,000 | 3,560 |
| 1997-11-21 | 3,660 | 3,690 | 3,630 | 3,690 | 887,000 | 3,690 |
| 1997-11-20 | 3,650 | 3,690 | 3,610 | 3,610 | 1,498,000 | 3,610 |
| 1997-11-19 | 3,590 | 3,640 | 3,580 | 3,590 | 1,491,000 | 3,590 |
| 1997-11-18 | 3,530 | 3,690 | 3,500 | 3,690 | 1,421,000 | 3,690 |
| 1997-11-17 | 3,380 | 3,540 | 3,380 | 3,540 | 1,335,000 | 3,540 |
| 1997-11-14 | 3,310 | 3,390 | 3,310 | 3,360 | 1,577,000 | 3,360 |
| 1997-11-13 | 3,310 | 3,400 | 3,280 | 3,400 | 1,329,000 | 3,400 |
| 1997-11-12 | 3,450 | 3,450 | 3,350 | 3,430 | 1,199,000 | 3,430 |
| 1997-11-11 | 3,480 | 3,540 | 3,470 | 3,500 | 945,000 | 3,500 |
| 1997-11-10 | 3,390 | 3,470 | 3,390 | 3,470 | 937,000 | 3,470 |
| 1997-11-07 | 3,500 | 3,520 | 3,460 | 3,490 | 1,060,000 | 3,490 |
| 1997-11-06 | 3,490 | 3,560 | 3,460 | 3,540 | 1,358,000 | 3,540 |
| 1997-11-05 | 3,370 | 3,500 | 3,330 | 3,500 | 895,000 | 3,500 |
| 1997-11-04 | 3,300 | 3,360 | 3,270 | 3,360 | 1,652,000 | 3,360 |
| 1997-10-31 | 3,280 | 3,320 | 3,260 | 3,280 | 1,351,000 | 3,280 |
| 1997-10-30 | 3,340 | 3,390 | 3,300 | 3,330 | 1,159,000 | 3,330 |
| 1997-10-29 | 3,480 | 3,480 | 3,350 | 3,380 | 1,381,000 | 3,380 |
| 1997-10-28 | 3,340 | 3,340 | 3,250 | 3,290 | 1,886,000 | 3,290 |
| 1997-10-27 | 3,460 | 3,520 | 3,450 | 3,500 | 889,000 | 3,500 |
| 1997-10-24 | 3,410 | 3,560 | 3,410 | 3,520 | 1,733,000 | 3,520 |
| 1997-10-23 | 3,550 | 3,580 | 3,490 | 3,500 | 1,268,000 | 3,500 |
| 1997-10-22 | 3,560 | 3,600 | 3,530 | 3,590 | 1,160,000 | 3,590 |
| 1997-10-21 | 3,600 | 3,630 | 3,570 | 3,570 | 1,195,000 | 3,570 |
| 1997-10-20 | 3,650 | 3,650 | 3,580 | 3,580 | 1,297,000 | 3,580 |
| 1997-10-17 | 3,730 | 3,760 | 3,700 | 3,730 | 1,629,000 | 3,730 |
| 1997-10-16 | 3,700 | 3,830 | 3,690 | 3,830 | 2,458,000 | 3,830 |
| 1997-10-15 | 3,640 | 3,690 | 3,620 | 3,690 | 1,550,000 | 3,690 |
| 1997-10-14 | 3,580 | 3,600 | 3,550 | 3,590 | 869,000 | 3,590 |
| 1997-10-13 | 3,580 | 3,600 | 3,520 | 3,550 | 779,000 | 3,550 |
| 1997-10-09 | 3,660 | 3,680 | 3,590 | 3,630 | 1,440,000 | 3,630 |
| 1997-10-08 | 3,600 | 3,670 | 3,600 | 3,670 | 1,566,000 | 3,670 |
| 1997-10-07 | 3,600 | 3,640 | 3,520 | 3,580 | 1,019,000 | 3,580 |
| 1997-10-06 | 3,600 | 3,610 | 3,580 | 3,610 | 388,000 | 3,610 |
| 1997-10-03 | 3,590 | 3,630 | 3,570 | 3,610 | 990,000 | 3,610 |
| 1997-10-02 | 3,610 | 3,610 | 3,570 | 3,590 | 919,000 | 3,590 |
| 1997-10-01 | 3,620 | 3,640 | 3,600 | 3,620 | 2,155,000 | 3,620 |
| 1997-09-30 | 3,590 | 3,620 | 3,570 | 3,620 | 1,966,000 | 3,620 |
| 1997-09-29 | 3,540 | 3,550 | 3,490 | 3,530 | 1,010,000 | 3,530 |
| 1997-09-26 | 3,580 | 3,600 | 3,530 | 3,550 | 1,774,000 | 3,550 |
| 1997-09-25 | 3,520 | 3,580 | 3,500 | 3,580 | 1,085,000 | 3,580 |
| 1997-09-24 | 3,530 | 3,570 | 3,510 | 3,540 | 882,000 | 3,540 |
| 1997-09-22 | 3,520 | 3,590 | 3,480 | 3,490 | 1,292,000 | 3,490 |
| 1997-09-19 | 3,500 | 3,520 | 3,480 | 3,510 | 780,000 | 3,510 |
| 1997-09-18 | 3,340 | 3,500 | 3,330 | 3,500 | 1,300,000 | 3,500 |
| 1997-09-17 | 3,440 | 3,460 | 3,300 | 3,360 | 827,000 | 3,360 |
| 1997-09-16 | 3,380 | 3,450 | 3,340 | 3,440 | 847,000 | 3,440 |
| 1997-09-12 | 3,420 | 3,420 | 3,300 | 3,330 | 2,178,000 | 3,330 |
| 1997-09-11 | 3,500 | 3,530 | 3,430 | 3,450 | 1,222,000 | 3,450 |
| 1997-09-10 | 3,530 | 3,550 | 3,510 | 3,540 | 1,317,000 | 3,540 |
| 1997-09-09 | 3,460 | 3,510 | 3,450 | 3,510 | 2,272,000 | 3,510 |
| 1997-09-08 | 3,440 | 3,490 | 3,440 | 3,470 | 1,327,000 | 3,470 |
| 1997-09-05 | 3,430 | 3,430 | 3,390 | 3,420 | 800,000 | 3,420 |
| 1997-09-04 | 3,480 | 3,510 | 3,430 | 3,440 | 1,457,000 | 3,440 |
| 1997-09-03 | 3,350 | 3,460 | 3,340 | 3,460 | 1,525,000 | 3,460 |
| 1997-09-02 | 3,220 | 3,290 | 3,200 | 3,280 | 895,000 | 3,280 |
| 1997-09-01 | 3,210 | 3,220 | 3,150 | 3,180 | 705,000 | 3,180 |
| 1997-08-29 | 3,190 | 3,240 | 3,130 | 3,210 | 1,118,000 | 3,210 |
| 1997-08-28 | 3,320 | 3,340 | 3,260 | 3,260 | 1,230,000 | 3,260 |
| 1997-08-27 | 3,370 | 3,380 | 3,270 | 3,270 | 1,285,000 | 3,270 |
| 1997-08-26 | 3,320 | 3,380 | 3,320 | 3,360 | 730,000 | 3,360 |
| 1997-08-25 | 3,320 | 3,340 | 3,260 | 3,330 | 2,145,000 | 3,330 |
| 1997-08-22 | 3,500 | 3,500 | 3,350 | 3,370 | 2,186,000 | 3,370 |
| 1997-08-21 | 3,530 | 3,540 | 3,500 | 3,500 | 2,262,000 | 3,500 |
| 1997-08-20 | 3,520 | 3,550 | 3,520 | 3,530 | 1,409,000 | 3,530 |
| 1997-08-19 | 3,600 | 3,610 | 3,500 | 3,500 | 1,093,000 | 3,500 |
| 1997-08-18 | 3,530 | 3,640 | 3,530 | 3,600 | 3,937,000 | 3,600 |
| 1997-08-15 | 3,610 | 3,620 | 3,550 | 3,550 | 1,498,000 | 3,550 |
| 1997-08-14 | 3,620 | 3,630 | 3,540 | 3,580 | 1,128,000 | 3,580 |
| 1997-08-13 | 3,590 | 3,620 | 3,570 | 3,610 | 1,275,000 | 3,610 |
| 1997-08-12 | 3,540 | 3,610 | 3,530 | 3,590 | 1,397,000 | 3,590 |
| 1997-08-11 | 3,540 | 3,590 | 3,490 | 3,490 | 1,123,000 | 3,490 |
| 1997-08-08 | 3,500 | 3,600 | 3,490 | 3,590 | 1,542,000 | 3,590 |
| 1997-08-07 | 3,550 | 3,560 | 3,470 | 3,490 | 1,009,000 | 3,490 |
| 1997-08-06 | 3,460 | 3,560 | 3,420 | 3,550 | 1,757,000 | 3,550 |
| 1997-08-05 | 3,370 | 3,430 | 3,370 | 3,410 | 4,290,000 | 3,410 |
| 1997-08-04 | 3,520 | 3,520 | 3,350 | 3,370 | 1,364,000 | 3,370 |
| 1997-08-01 | 3,600 | 3,640 | 3,560 | 3,560 | 1,484,000 | 3,560 |
| 1997-07-31 | 3,590 | 3,590 | 3,540 | 3,590 | 3,105,000 | 3,590 |
| 1997-07-30 | 3,610 | 3,610 | 3,550 | 3,590 | 1,139,000 | 3,590 |
| 1997-07-29 | 3,580 | 3,630 | 3,580 | 3,590 | 1,740,000 | 3,590 |
| 1997-07-28 | 3,540 | 3,580 | 3,530 | 3,550 | 698,000 | 3,550 |
| 1997-07-25 | 3,460 | 3,560 | 3,460 | 3,540 | 2,256,000 | 3,540 |
| 1997-07-24 | 3,400 | 3,460 | 3,390 | 3,420 | 843,000 | 3,420 |
| 1997-07-23 | 3,470 | 3,470 | 3,410 | 3,430 | 494,000 | 3,430 |
| 1997-07-22 | 3,480 | 3,490 | 3,400 | 3,400 | 638,000 | 3,400 |
| 1997-07-18 | 3,510 | 3,520 | 3,450 | 3,470 | 831,000 | 3,470 |
| 1997-07-17 | 3,590 | 3,600 | 3,480 | 3,540 | 1,545,000 | 3,540 |
| 1997-07-16 | 3,500 | 3,570 | 3,480 | 3,570 | 1,441,000 | 3,570 |
| 1997-07-15 | 3,450 | 3,510 | 3,430 | 3,450 | 2,052,000 | 3,450 |
| 1997-07-14 | 3,350 | 3,430 | 3,340 | 3,430 | 1,284,000 | 3,430 |
| 1997-07-11 | 3,290 | 3,320 | 3,270 | 3,290 | 1,220,000 | 3,290 |
| 1997-07-10 | 3,260 | 3,290 | 3,250 | 3,290 | 1,152,000 | 3,290 |
| 1997-07-09 | 3,280 | 3,280 | 3,210 | 3,260 | 977,000 | 3,260 |
| 1997-07-08 | 3,260 | 3,270 | 3,240 | 3,250 | 590,000 | 3,250 |
| 1997-07-07 | 3,280 | 3,280 | 3,210 | 3,210 | 497,000 | 3,210 |
| 1997-07-04 | 3,300 | 3,320 | 3,280 | 3,300 | 1,598,000 | 3,300 |
| 1997-07-03 | 3,240 | 3,270 | 3,230 | 3,260 | 1,305,000 | 3,260 |
| 1997-07-02 | 3,210 | 3,250 | 3,190 | 3,220 | 1,557,000 | 3,220 |
| 1997-07-01 | 3,210 | 3,210 | 3,170 | 3,180 | 670,000 | 3,180 |
| 1997-06-30 | 3,190 | 3,220 | 3,170 | 3,220 | 509,000 | 3,220 |
| 1997-06-27 | 3,170 | 3,210 | 3,170 | 3,190 | 1,021,000 | 3,190 |
| 1997-06-26 | 3,180 | 3,200 | 3,170 | 3,170 | 982,000 | 3,170 |
| 1997-06-25 | 3,170 | 3,230 | 3,170 | 3,230 | 1,012,000 | 3,230 |
| 1997-06-24 | 3,150 | 3,160 | 3,100 | 3,150 | 1,178,000 | 3,150 |
| 1997-06-23 | 3,230 | 3,230 | 3,170 | 3,170 | 913,000 | 3,170 |
| 1997-06-20 | 3,290 | 3,290 | 3,210 | 3,230 | 941,000 | 3,230 |
| 1997-06-19 | 3,250 | 3,300 | 3,240 | 3,300 | 1,552,000 | 3,300 |
| 1997-06-18 | 3,210 | 3,230 | 3,190 | 3,220 | 1,452,000 | 3,220 |
| 1997-06-17 | 3,190 | 3,190 | 3,170 | 3,170 | 821,000 | 3,170 |
| 1997-06-16 | 3,140 | 3,170 | 3,130 | 3,160 | 2,315,000 | 3,160 |
| 1997-06-13 | 3,110 | 3,110 | 3,070 | 3,090 | 2,079,000 | 3,090 |
| 1997-06-12 | 3,110 | 3,110 | 3,090 | 3,090 | 947,000 | 3,090 |
| 1997-06-11 | 3,090 | 3,120 | 3,080 | 3,110 | 2,273,000 | 3,110 |
| 1997-06-10 | 3,060 | 3,090 | 3,060 | 3,080 | 905,000 | 3,080 |
| 1997-06-09 | 3,040 | 3,060 | 3,030 | 3,040 | 627,000 | 3,040 |
| 1997-06-06 | 3,050 | 3,050 | 3,010 | 3,050 | 356,000 | 3,050 |
| 1997-06-05 | 3,080 | 3,090 | 3,040 | 3,060 | 1,219,000 | 3,060 |
| 1997-06-04 | 3,040 | 3,060 | 3,020 | 3,060 | 659,000 | 3,060 |
| 1997-06-03 | 3,050 | 3,070 | 3,020 | 3,020 | 1,326,000 | 3,020 |
| 1997-06-02 | 2,980 | 3,070 | 2,960 | 3,050 | 1,196,000 | 3,050 |
| 1997-05-30 | 2,990 | 3,020 | 2,940 | 2,950 | 731,000 | 2,950 |
| 1997-05-29 | 3,000 | 3,010 | 2,970 | 2,980 | 1,083,000 | 2,980 |
| 1997-05-28 | 2,990 | 3,000 | 2,940 | 3,000 | 892,000 | 3,000 |
| 1997-05-27 | 3,000 | 3,000 | 2,980 | 3,000 | 966,000 | 3,000 |
| 1997-05-26 | 2,990 | 3,000 | 2,980 | 3,000 | 586,000 | 3,000 |
| 1997-05-23 | 2,950 | 2,990 | 2,940 | 2,990 | 1,025,000 | 2,990 |
| 1997-05-22 | 2,930 | 2,970 | 2,910 | 2,970 | 864,000 | 2,970 |
| 1997-05-21 | 2,970 | 2,980 | 2,910 | 2,940 | 952,000 | 2,940 |
| 1997-05-20 | 2,950 | 2,980 | 2,930 | 2,970 | 1,389,000 | 2,970 |
| 1997-05-19 | 2,900 | 2,960 | 2,900 | 2,930 | 679,000 | 2,930 |
| 1997-05-16 | 2,890 | 2,900 | 2,880 | 2,900 | 943,000 | 2,900 |
| 1997-05-15 | 2,940 | 2,940 | 2,870 | 2,890 | 1,029,000 | 2,890 |
| 1997-05-14 | 2,940 | 2,940 | 2,890 | 2,940 | 1,270,000 | 2,940 |
| 1997-05-13 | 2,970 | 2,990 | 2,940 | 2,940 | 1,452,000 | 2,940 |
| 1997-05-12 | 2,940 | 2,980 | 2,930 | 2,950 | 1,120,000 | 2,950 |
| 1997-05-09 | 2,960 | 2,980 | 2,930 | 2,960 | 1,944,000 | 2,960 |
| 1997-05-08 | 2,950 | 2,970 | 2,920 | 2,930 | 1,116,000 | 2,930 |
| 1997-05-07 | 2,980 | 3,000 | 2,980 | 3,000 | 1,808,000 | 3,000 |
| 1997-05-06 | 3,000 | 3,020 | 2,990 | 3,020 | 2,670,000 | 3,020 |
| 1997-05-02 | 2,950 | 2,960 | 2,930 | 2,950 | 1,657,000 | 2,950 |
| 1997-05-01 | 2,970 | 2,990 | 2,940 | 2,960 | 1,666,000 | 2,960 |
| 1997-04-30 | 2,880 | 2,950 | 2,870 | 2,930 | 2,543,000 | 2,930 |
| 1997-04-28 | 2,820 | 2,840 | 2,810 | 2,830 | 750,000 | 2,830 |
| 1997-04-25 | 2,820 | 2,840 | 2,790 | 2,810 | 598,000 | 2,810 |
| 1997-04-24 | 2,800 | 2,830 | 2,780 | 2,820 | 1,160,000 | 2,820 |
| 1997-04-23 | 2,780 | 2,820 | 2,770 | 2,820 | 1,717,000 | 2,820 |
| 1997-04-22 | 2,750 | 2,780 | 2,750 | 2,750 | 766,000 | 2,750 |
| 1997-04-21 | 2,770 | 2,770 | 2,740 | 2,770 | 822,000 | 2,770 |
| 1997-04-18 | 2,760 | 2,790 | 2,750 | 2,790 | 1,366,000 | 2,790 |
| 1997-04-17 | 2,780 | 2,800 | 2,730 | 2,750 | 1,446,000 | 2,750 |
| 1997-04-16 | 2,820 | 2,830 | 2,790 | 2,820 | 1,143,000 | 2,820 |
| 1997-04-15 | 2,780 | 2,820 | 2,780 | 2,820 | 1,074,000 | 2,820 |
| 1997-04-14 | 2,790 | 2,800 | 2,760 | 2,780 | 680,000 | 2,780 |
| 1997-04-11 | 2,770 | 2,810 | 2,770 | 2,810 | 1,227,000 | 2,810 |
| 1997-04-10 | 2,790 | 2,820 | 2,780 | 2,800 | 1,471,000 | 2,800 |
| 1997-04-09 | 2,790 | 2,790 | 2,760 | 2,790 | 1,356,000 | 2,790 |
| 1997-04-08 | 2,760 | 2,790 | 2,750 | 2,790 | 1,646,000 | 2,790 |
| 1997-04-07 | 2,740 | 2,760 | 2,740 | 2,740 | 1,457,000 | 2,740 |
| 1997-04-04 | 2,720 | 2,730 | 2,690 | 2,720 | 1,313,000 | 2,720 |
| 1997-04-03 | 2,680 | 2,730 | 2,680 | 2,720 | 2,606,000 | 2,720 |
| 1997-04-02 | 2,600 | 2,670 | 2,570 | 2,650 | 1,211,000 | 2,650 |
| 1997-04-01 | 2,560 | 2,570 | 2,520 | 2,570 | 1,010,000 | 2,570 |
| 1997-03-31 | 2,590 | 2,610 | 2,550 | 2,590 | 405,000 | 2,590 |
| 1997-03-28 | 2,580 | 2,610 | 2,550 | 2,590 | 398,000 | 2,590 |
| 1997-03-27 | 2,650 | 2,650 | 2,550 | 2,590 | 1,068,000 | 2,590 |
| 1997-03-26 | 2,650 | 2,650 | 2,550 | 2,620 | 1,808,000 | 2,620 |
| 1997-03-25 | 2,580 | 2,600 | 2,570 | 2,580 | 1,153,000 | 2,580 |
| 1997-03-24 | 2,570 | 2,590 | 2,450 | 2,530 | 1,131,000 | 2,530 |
| 1997-03-21 | 2,580 | 2,600 | 2,560 | 2,570 | 977,000 | 2,570 |
| 1997-03-19 | 2,580 | 2,590 | 2,540 | 2,540 | 2,136,000 | 2,540 |
| 1997-03-18 | 2,530 | 2,550 | 2,520 | 2,540 | 1,005,000 | 2,540 |
| 1997-03-17 | 2,530 | 2,550 | 2,510 | 2,510 | 1,558,000 | 2,510 |
| 1997-03-14 | 2,420 | 2,510 | 2,420 | 2,500 | 2,676,000 | 2,500 |
| 1997-03-13 | 2,480 | 2,490 | 2,470 | 2,490 | 686,000 | 2,490 |
| 1997-03-12 | 2,500 | 2,510 | 2,470 | 2,490 | 718,000 | 2,490 |
| 1997-03-11 | 2,480 | 2,520 | 2,470 | 2,500 | 1,132,000 | 2,500 |
| 1997-03-10 | 2,450 | 2,490 | 2,440 | 2,480 | 3,132,000 | 2,480 |
| 1997-03-07 | 2,430 | 2,470 | 2,420 | 2,470 | 798,000 | 2,470 |
| 1997-03-06 | 2,490 | 2,490 | 2,430 | 2,430 | 831,000 | 2,430 |
| 1997-03-05 | 2,530 | 2,530 | 2,440 | 2,450 | 1,012,000 | 2,450 |
| 1997-03-04 | 2,480 | 2,570 | 2,460 | 2,480 | 927,000 | 2,480 |
| 1997-03-03 | 2,430 | 2,450 | 2,420 | 2,430 | 688,000 | 2,430 |
| 1997-02-28 | 2,450 | 2,450 | 2,410 | 2,420 | 2,641,000 | 2,420 |
| 1997-02-27 | 2,470 | 2,480 | 2,450 | 2,450 | 838,000 | 2,450 |
| 1997-02-26 | 2,490 | 2,510 | 2,460 | 2,470 | 816,000 | 2,470 |
| 1997-02-25 | 2,450 | 2,480 | 2,440 | 2,460 | 1,040,000 | 2,460 |
| 1997-02-24 | 2,530 | 2,560 | 2,420 | 2,430 | 808,000 | 2,430 |
| 1997-02-21 | 2,480 | 2,530 | 2,480 | 2,510 | 1,202,000 | 2,510 |
| 1997-02-20 | 2,560 | 2,580 | 2,490 | 2,550 | 1,032,000 | 2,550 |
| 1997-02-19 | 2,590 | 2,590 | 2,520 | 2,570 | 1,017,000 | 2,570 |
| 1997-02-18 | 2,600 | 2,640 | 2,580 | 2,590 | 864,000 | 2,590 |
| 1997-02-17 | 2,670 | 2,670 | 2,580 | 2,630 | 2,186,000 | 2,630 |
| 1997-02-14 | 2,730 | 2,730 | 2,650 | 2,670 | 2,142,000 | 2,670 |
| 1997-02-13 | 2,630 | 2,700 | 2,620 | 2,700 | 3,107,000 | 2,700 |
| 1997-02-12 | 2,520 | 2,580 | 2,510 | 2,550 | 2,149,000 | 2,550 |
| 1997-02-10 | 2,450 | 2,490 | 2,440 | 2,480 | 2,150,000 | 2,480 |
| 1997-02-07 | 2,400 | 2,430 | 2,390 | 2,410 | 1,393,000 | 2,410 |
| 1997-02-06 | 2,400 | 2,410 | 2,380 | 2,380 | 996,000 | 2,380 |
| 1997-02-05 | 2,390 | 2,400 | 2,360 | 2,390 | 614,000 | 2,390 |
| 1997-02-04 | 2,390 | 2,410 | 2,380 | 2,390 | 757,000 | 2,390 |
| 1997-02-03 | 2,380 | 2,380 | 2,360 | 2,360 | 6,514,000 | 2,360 |
| 1997-01-31 | 2,390 | 2,400 | 2,370 | 2,390 | 862,000 | 2,390 |
| 1997-01-30 | 2,390 | 2,400 | 2,350 | 2,370 | 2,259,000 | 2,370 |
| 1997-01-29 | 2,360 | 2,400 | 2,320 | 2,390 | 762,000 | 2,390 |
| 1997-01-28 | 2,320 | 2,350 | 2,300 | 2,340 | 886,000 | 2,340 |
| 1997-01-27 | 2,340 | 2,360 | 2,310 | 2,340 | 734,000 | 2,340 |
| 1997-01-24 | 2,370 | 2,380 | 2,340 | 2,370 | 789,000 | 2,370 |
| 1997-01-23 | 2,340 | 2,400 | 2,330 | 2,380 | 1,178,000 | 2,380 |
| 1997-01-22 | 2,270 | 2,320 | 2,260 | 2,300 | 1,026,000 | 2,300 |
| 1997-01-21 | 2,240 | 2,260 | 2,230 | 2,240 | 894,000 | 2,240 |
| 1997-01-20 | 2,280 | 2,280 | 2,200 | 2,250 | 1,166,000 | 2,250 |
| 1997-01-17 | 2,250 | 2,280 | 2,240 | 2,250 | 1,288,000 | 2,250 |
| 1997-01-16 | 2,260 | 2,290 | 2,250 | 2,250 | 4,731,000 | 2,250 |
| 1997-01-14 | 2,180 | 2,290 | 2,170 | 2,270 | 1,537,000 | 2,270 |
| 1997-01-13 | 2,250 | 2,250 | 2,160 | 2,240 | 1,357,000 | 2,240 |
| 1997-01-10 | 2,330 | 2,340 | 2,140 | 2,250 | 2,596,000 | 2,250 |
| 1997-01-09 | 2,380 | 2,390 | 2,330 | 2,330 | 801,000 | 2,330 |
| 1997-01-08 | 2,420 | 2,420 | 2,370 | 2,390 | 739,000 | 2,390 |
| 1997-01-07 | 2,450 | 2,460 | 2,400 | 2,410 | 954,000 | 2,410 |
| 1997-01-06 | 2,420 | 2,460 | 2,400 | 2,450 | 752,000 | 2,450 |
分割・併合履歴 ： [1988-03-28]1株→1.1株 [1983-03-28]1株→1.1株
