4547 キッセイ薬品工業(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 | 1,850 | 1,880 | 1,850 | 1,880 | 12,000 | 1,880 |
| 1997-12-29 | 1,810 | 1,850 | 1,810 | 1,820 | 18,000 | 1,820 |
| 1997-12-26 | 1,820 | 1,820 | 1,810 | 1,810 | 17,000 | 1,810 |
| 1997-12-25 | 1,840 | 1,840 | 1,800 | 1,840 | 31,000 | 1,840 |
| 1997-12-24 | 1,800 | 1,830 | 1,780 | 1,830 | 31,000 | 1,830 |
| 1997-12-22 | 1,800 | 1,830 | 1,780 | 1,800 | 72,000 | 1,800 |
| 1997-12-19 | 1,860 | 1,880 | 1,830 | 1,880 | 39,000 | 1,880 |
| 1997-12-18 | 1,900 | 1,910 | 1,860 | 1,860 | 22,000 | 1,860 |
| 1997-12-17 | 1,840 | 1,890 | 1,840 | 1,880 | 82,000 | 1,880 |
| 1997-12-16 | 1,850 | 1,890 | 1,850 | 1,850 | 54,000 | 1,850 |
| 1997-12-15 | 1,840 | 1,900 | 1,840 | 1,880 | 54,000 | 1,880 |
| 1997-12-12 | 1,850 | 1,850 | 1,830 | 1,850 | 92,000 | 1,850 |
| 1997-12-11 | 1,800 | 1,860 | 1,800 | 1,860 | 22,000 | 1,860 |
| 1997-12-10 | 1,810 | 1,820 | 1,790 | 1,810 | 85,000 | 1,810 |
| 1997-12-09 | 1,770 | 1,800 | 1,770 | 1,800 | 59,000 | 1,800 |
| 1997-12-08 | 1,750 | 1,780 | 1,750 | 1,770 | 33,000 | 1,770 |
| 1997-12-05 | 1,730 | 1,760 | 1,730 | 1,760 | 42,000 | 1,760 |
| 1997-12-04 | 1,740 | 1,780 | 1,730 | 1,740 | 30,000 | 1,740 |
| 1997-12-03 | 1,740 | 1,750 | 1,730 | 1,730 | 18,000 | 1,730 |
| 1997-12-02 | 1,780 | 1,780 | 1,720 | 1,720 | 95,000 | 1,720 |
| 1997-12-01 | 1,720 | 1,720 | 1,690 | 1,720 | 32,000 | 1,720 |
| 1997-11-28 | 1,710 | 1,720 | 1,710 | 1,710 | 69,000 | 1,710 |
| 1997-11-27 | 1,700 | 1,720 | 1,690 | 1,720 | 34,000 | 1,720 |
| 1997-11-26 | 1,710 | 1,720 | 1,670 | 1,670 | 33,000 | 1,670 |
| 1997-11-25 | 1,740 | 1,740 | 1,710 | 1,720 | 66,000 | 1,720 |
| 1997-11-21 | 1,750 | 1,760 | 1,740 | 1,740 | 131,000 | 1,740 |
| 1997-11-20 | 1,730 | 1,750 | 1,700 | 1,750 | 97,000 | 1,750 |
| 1997-11-19 | 1,750 | 1,770 | 1,720 | 1,740 | 255,000 | 1,740 |
| 1997-11-18 | 1,750 | 1,770 | 1,750 | 1,770 | 132,000 | 1,770 |
| 1997-11-17 | 1,730 | 1,750 | 1,730 | 1,750 | 77,000 | 1,750 |
| 1997-11-14 | 1,730 | 1,750 | 1,710 | 1,740 | 19,000 | 1,740 |
| 1997-11-13 | 1,790 | 1,790 | 1,700 | 1,750 | 54,000 | 1,750 |
| 1997-11-12 | 1,800 | 1,810 | 1,690 | 1,790 | 117,000 | 1,790 |
| 1997-11-11 | 1,710 | 1,740 | 1,690 | 1,740 | 144,000 | 1,740 |
| 1997-11-10 | 1,800 | 1,860 | 1,770 | 1,770 | 86,000 | 1,770 |
| 1997-11-07 | 1,900 | 1,900 | 1,780 | 1,780 | 70,000 | 1,780 |
| 1997-11-06 | 1,910 | 1,940 | 1,900 | 1,940 | 137,000 | 1,940 |
| 1997-11-05 | 1,930 | 1,940 | 1,920 | 1,930 | 46,000 | 1,930 |
| 1997-11-04 | 1,960 | 1,960 | 1,940 | 1,940 | 117,000 | 1,940 |
| 1997-10-31 | 1,960 | 1,960 | 1,950 | 1,960 | 50,000 | 1,960 |
| 1997-10-30 | 1,960 | 1,960 | 1,940 | 1,960 | 48,000 | 1,960 |
| 1997-10-29 | 1,980 | 1,990 | 1,960 | 1,960 | 106,000 | 1,960 |
| 1997-10-28 | 1,950 | 1,960 | 1,920 | 1,960 | 45,000 | 1,960 |
| 1997-10-27 | 2,030 | 2,050 | 2,030 | 2,030 | 19,000 | 2,030 |
| 1997-10-24 | 2,000 | 2,050 | 2,000 | 2,050 | 25,000 | 2,050 |
| 1997-10-23 | 2,000 | 2,020 | 2,000 | 2,020 | 42,000 | 2,020 |
| 1997-10-22 | 2,050 | 2,050 | 2,000 | 2,010 | 50,000 | 2,010 |
| 1997-10-21 | 1,970 | 2,050 | 1,970 | 2,050 | 63,000 | 2,050 |
| 1997-10-20 | 2,010 | 2,010 | 1,970 | 1,970 | 49,000 | 1,970 |
| 1997-10-17 | 1,930 | 1,950 | 1,920 | 1,950 | 26,000 | 1,950 |
| 1997-10-16 | 1,900 | 1,960 | 1,900 | 1,900 | 27,000 | 1,900 |
| 1997-10-15 | 1,850 | 1,930 | 1,850 | 1,900 | 202,000 | 1,900 |
| 1997-10-14 | 1,810 | 1,850 | 1,780 | 1,850 | 24,000 | 1,850 |
| 1997-10-13 | 1,720 | 1,760 | 1,720 | 1,760 | 86,000 | 1,760 |
| 1997-10-09 | 1,760 | 1,830 | 1,750 | 1,760 | 83,000 | 1,760 |
| 1997-10-08 | 1,700 | 1,760 | 1,700 | 1,760 | 49,000 | 1,760 |
| 1997-10-07 | 1,800 | 1,800 | 1,770 | 1,790 | 26,000 | 1,790 |
| 1997-10-06 | 1,950 | 1,950 | 1,830 | 1,860 | 43,000 | 1,860 |
| 1997-10-03 | 1,920 | 1,940 | 1,920 | 1,940 | 8,000 | 1,940 |
| 1997-10-02 | 1,960 | 1,960 | 1,920 | 1,950 | 29,000 | 1,950 |
| 1997-10-01 | 1,960 | 1,960 | 1,910 | 1,950 | 30,000 | 1,950 |
| 1997-09-30 | 1,980 | 1,980 | 1,930 | 1,960 | 65,000 | 1,960 |
| 1997-09-29 | 2,000 | 2,040 | 1,970 | 2,000 | 82,000 | 2,000 |
| 1997-09-26 | 2,050 | 2,060 | 2,040 | 2,040 | 85,000 | 2,040 |
| 1997-09-25 | 2,200 | 2,200 | 2,130 | 2,150 | 40,000 | 2,150 |
| 1997-09-24 | 2,260 | 2,260 | 2,250 | 2,260 | 20,000 | 2,260 |
| 1997-09-22 | 2,250 | 2,260 | 2,250 | 2,260 | 21,000 | 2,260 |
| 1997-09-19 | 2,260 | 2,270 | 2,250 | 2,260 | 36,000 | 2,260 |
| 1997-09-18 | 2,220 | 2,300 | 2,220 | 2,300 | 23,000 | 2,300 |
| 1997-09-17 | 2,310 | 2,330 | 2,260 | 2,260 | 31,000 | 2,260 |
| 1997-09-16 | 2,340 | 2,360 | 2,310 | 2,310 | 60,000 | 2,310 |
| 1997-09-12 | 2,340 | 2,360 | 2,320 | 2,340 | 94,000 | 2,340 |
| 1997-09-11 | 2,270 | 2,290 | 2,270 | 2,290 | 115,000 | 2,290 |
| 1997-09-10 | 2,280 | 2,290 | 2,250 | 2,250 | 27,000 | 2,250 |
| 1997-09-09 | 2,310 | 2,310 | 2,290 | 2,290 | 35,000 | 2,290 |
| 1997-09-08 | 2,310 | 2,330 | 2,300 | 2,310 | 41,000 | 2,310 |
| 1997-09-05 | 2,300 | 2,310 | 2,300 | 2,310 | 43,000 | 2,310 |
| 1997-09-04 | 2,290 | 2,320 | 2,290 | 2,310 | 34,000 | 2,310 |
| 1997-09-03 | 2,240 | 2,290 | 2,200 | 2,290 | 26,000 | 2,290 |
| 1997-09-02 | 2,260 | 2,320 | 2,250 | 2,320 | 34,000 | 2,320 |
| 1997-09-01 | 2,280 | 2,280 | 2,220 | 2,230 | 25,000 | 2,230 |
| 1997-08-29 | 2,320 | 2,320 | 2,200 | 2,200 | 77,000 | 2,200 |
| 1997-08-28 | 2,340 | 2,350 | 2,320 | 2,330 | 60,000 | 2,330 |
| 1997-08-27 | 2,360 | 2,380 | 2,360 | 2,360 | 68,000 | 2,360 |
| 1997-08-26 | 2,320 | 2,370 | 2,300 | 2,360 | 76,000 | 2,360 |
| 1997-08-25 | 2,300 | 2,340 | 2,300 | 2,340 | 54,000 | 2,340 |
| 1997-08-22 | 2,290 | 2,290 | 2,250 | 2,260 | 44,000 | 2,260 |
| 1997-08-21 | 2,230 | 2,260 | 2,230 | 2,250 | 38,000 | 2,250 |
| 1997-08-20 | 2,220 | 2,220 | 2,200 | 2,220 | 25,000 | 2,220 |
| 1997-08-19 | 2,230 | 2,240 | 2,200 | 2,200 | 60,000 | 2,200 |
| 1997-08-18 | 2,230 | 2,240 | 2,230 | 2,230 | 82,000 | 2,230 |
| 1997-08-15 | 2,220 | 2,240 | 2,200 | 2,230 | 125,000 | 2,230 |
| 1997-08-14 | 2,170 | 2,210 | 2,170 | 2,210 | 23,000 | 2,210 |
| 1997-08-13 | 2,190 | 2,190 | 2,150 | 2,170 | 74,000 | 2,170 |
| 1997-08-12 | 2,180 | 2,230 | 2,180 | 2,230 | 40,000 | 2,230 |
| 1997-08-11 | 2,100 | 2,170 | 2,100 | 2,170 | 43,000 | 2,170 |
| 1997-08-08 | 2,110 | 2,140 | 2,100 | 2,140 | 62,000 | 2,140 |
| 1997-08-07 | 2,210 | 2,210 | 2,120 | 2,130 | 145,000 | 2,130 |
| 1997-08-06 | 2,110 | 2,150 | 2,110 | 2,140 | 94,000 | 2,140 |
| 1997-08-05 | 2,100 | 2,140 | 2,080 | 2,100 | 95,000 | 2,100 |
| 1997-08-04 | 2,090 | 2,140 | 2,000 | 2,020 | 310,000 | 2,020 |
| 1997-08-01 | 2,160 | 2,170 | 2,130 | 2,130 | 65,000 | 2,130 |
| 1997-07-31 | 2,190 | 2,200 | 2,150 | 2,160 | 70,000 | 2,160 |
| 1997-07-30 | 2,260 | 2,270 | 2,230 | 2,240 | 163,000 | 2,240 |
| 1997-07-29 | 2,280 | 2,300 | 2,230 | 2,280 | 84,000 | 2,280 |
| 1997-07-28 | 2,290 | 2,350 | 2,270 | 2,320 | 50,000 | 2,320 |
| 1997-07-25 | 2,360 | 2,360 | 2,300 | 2,300 | 105,000 | 2,300 |
| 1997-07-24 | 2,350 | 2,380 | 2,320 | 2,380 | 44,000 | 2,380 |
| 1997-07-23 | 2,260 | 2,310 | 2,220 | 2,310 | 117,000 | 2,310 |
| 1997-07-22 | 2,210 | 2,220 | 2,190 | 2,190 | 142,000 | 2,190 |
| 1997-07-18 | 2,400 | 2,450 | 2,370 | 2,370 | 73,000 | 2,370 |
| 1997-07-17 | 2,550 | 2,550 | 2,350 | 2,400 | 97,000 | 2,400 |
| 1997-07-16 | 2,480 | 2,560 | 2,480 | 2,560 | 299,000 | 2,560 |
| 1997-07-15 | 2,210 | 2,210 | 2,100 | 2,200 | 122,000 | 2,200 |
| 1997-07-14 | 2,430 | 2,430 | 2,340 | 2,350 | 19,000 | 2,350 |
| 1997-07-11 | 2,440 | 2,440 | 2,420 | 2,430 | 23,000 | 2,430 |
| 1997-07-10 | 2,500 | 2,500 | 2,440 | 2,450 | 37,000 | 2,450 |
| 1997-07-09 | 2,540 | 2,540 | 2,470 | 2,480 | 36,000 | 2,480 |
| 1997-07-08 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 2,460 |
| 1997-07-07 | 2,440 | 2,480 | 2,440 | 2,460 | 124,000 | 2,460 |
| 1997-07-04 | 2,520 | 2,520 | 2,430 | 2,460 | 54,000 | 2,460 |
| 1997-07-03 | 2,520 | 2,540 | 2,510 | 2,530 | 27,000 | 2,530 |
| 1997-07-02 | 2,580 | 2,580 | 2,520 | 2,530 | 83,000 | 2,530 |
| 1997-07-01 | 2,560 | 2,560 | 2,500 | 2,530 | 20,000 | 2,530 |
| 1997-06-30 | 2,590 | 2,590 | 2,510 | 2,520 | 13,000 | 2,520 |
| 1997-06-27 | 2,590 | 2,610 | 2,580 | 2,610 | 29,000 | 2,610 |
| 1997-06-26 | 2,580 | 2,580 | 2,570 | 2,570 | 7,000 | 2,570 |
| 1997-06-25 | 2,580 | 2,590 | 2,540 | 2,560 | 125,000 | 2,560 |
| 1997-06-24 | 2,600 | 2,600 | 2,580 | 2,590 | 42,000 | 2,590 |
| 1997-06-23 | 2,570 | 2,580 | 2,570 | 2,570 | 14,000 | 2,570 |
| 1997-06-20 | 2,580 | 2,590 | 2,580 | 2,580 | 27,000 | 2,580 |
| 1997-06-19 | 2,600 | 2,600 | 2,570 | 2,580 | 55,000 | 2,580 |
| 1997-06-18 | 2,600 | 2,600 | 2,570 | 2,570 | 84,000 | 2,570 |
| 1997-06-17 | 2,640 | 2,640 | 2,600 | 2,600 | 49,000 | 2,600 |
| 1997-06-16 | 2,610 | 2,630 | 2,610 | 2,630 | 17,000 | 2,630 |
| 1997-06-13 | 2,640 | 2,670 | 2,610 | 2,610 | 56,000 | 2,610 |
| 1997-06-12 | 2,640 | 2,640 | 2,630 | 2,640 | 124,000 | 2,640 |
| 1997-06-11 | 2,630 | 2,650 | 2,620 | 2,640 | 42,000 | 2,640 |
| 1997-06-10 | 2,630 | 2,630 | 2,610 | 2,620 | 43,000 | 2,620 |
| 1997-06-09 | 2,620 | 2,630 | 2,600 | 2,630 | 37,000 | 2,630 |
| 1997-06-06 | 2,620 | 2,650 | 2,610 | 2,630 | 70,000 | 2,630 |
| 1997-06-05 | 2,640 | 2,650 | 2,630 | 2,630 | 112,000 | 2,630 |
| 1997-06-04 | 2,650 | 2,670 | 2,650 | 2,650 | 58,000 | 2,650 |
| 1997-06-03 | 2,690 | 2,710 | 2,650 | 2,660 | 90,000 | 2,660 |
| 1997-06-02 | 2,650 | 2,660 | 2,650 | 2,650 | 33,000 | 2,650 |
| 1997-05-30 | 2,660 | 2,660 | 2,650 | 2,650 | 32,000 | 2,650 |
| 1997-05-29 | 2,660 | 2,670 | 2,660 | 2,660 | 99,000 | 2,660 |
| 1997-05-28 | 2,660 | 2,670 | 2,650 | 2,670 | 76,000 | 2,670 |
| 1997-05-27 | 2,690 | 2,690 | 2,670 | 2,670 | 37,000 | 2,670 |
| 1997-05-26 | 2,650 | 2,690 | 2,650 | 2,690 | 84,000 | 2,690 |
| 1997-05-23 | 2,730 | 2,750 | 2,700 | 2,700 | 111,000 | 2,700 |
| 1997-05-22 | 2,630 | 2,730 | 2,630 | 2,720 | 209,000 | 2,720 |
| 1997-05-21 | 2,640 | 2,670 | 2,590 | 2,670 | 198,000 | 2,670 |
| 1997-05-20 | 2,600 | 2,650 | 2,580 | 2,620 | 84,000 | 2,620 |
| 1997-05-19 | 2,600 | 2,600 | 2,490 | 2,530 | 228,000 | 2,530 |
| 1997-05-16 | 2,640 | 2,650 | 2,600 | 2,600 | 113,000 | 2,600 |
| 1997-05-15 | 2,660 | 2,690 | 2,630 | 2,640 | 96,000 | 2,640 |
| 1997-05-14 | 2,580 | 2,700 | 2,580 | 2,700 | 125,000 | 2,700 |
| 1997-05-13 | 2,600 | 2,600 | 2,580 | 2,600 | 52,000 | 2,600 |
| 1997-05-12 | 2,510 | 2,600 | 2,510 | 2,600 | 118,000 | 2,600 |
| 1997-05-09 | 2,550 | 2,600 | 2,550 | 2,580 | 43,000 | 2,580 |
| 1997-05-08 | 2,510 | 2,600 | 2,510 | 2,540 | 58,000 | 2,540 |
| 1997-05-07 | 2,510 | 2,530 | 2,500 | 2,510 | 140,000 | 2,510 |
| 1997-05-06 | 2,560 | 2,560 | 2,520 | 2,540 | 161,000 | 2,540 |
| 1997-05-02 | 2,490 | 2,500 | 2,470 | 2,480 | 130,000 | 2,480 |
| 1997-05-01 | 2,450 | 2,500 | 2,440 | 2,450 | 46,000 | 2,450 |
| 1997-04-30 | 2,410 | 2,420 | 2,400 | 2,410 | 58,000 | 2,410 |
| 1997-04-28 | 2,380 | 2,400 | 2,380 | 2,380 | 16,000 | 2,380 |
| 1997-04-25 | 2,360 | 2,410 | 2,360 | 2,370 | 112,000 | 2,370 |
| 1997-04-24 | 2,370 | 2,380 | 2,360 | 2,360 | 70,000 | 2,360 |
| 1997-04-23 | 2,350 | 2,390 | 2,320 | 2,390 | 165,000 | 2,390 |
| 1997-04-22 | 2,330 | 2,330 | 2,300 | 2,320 | 87,000 | 2,320 |
| 1997-04-21 | 2,240 | 2,290 | 2,240 | 2,290 | 88,000 | 2,290 |
| 1997-04-18 | 2,190 | 2,230 | 2,190 | 2,230 | 79,000 | 2,230 |
| 1997-04-17 | 2,050 | 2,200 | 2,050 | 2,140 | 80,000 | 2,140 |
| 1997-04-16 | 2,100 | 2,150 | 2,050 | 2,050 | 206,000 | 2,050 |
| 1997-04-15 | 2,030 | 2,100 | 2,020 | 2,100 | 70,000 | 2,100 |
| 1997-04-14 | 2,030 | 2,040 | 2,020 | 2,030 | 34,000 | 2,030 |
| 1997-04-11 | 2,020 | 2,050 | 2,020 | 2,050 | 33,000 | 2,050 |
| 1997-04-10 | 2,050 | 2,050 | 2,010 | 2,020 | 52,000 | 2,020 |
| 1997-04-09 | 2,100 | 2,100 | 2,040 | 2,050 | 56,000 | 2,050 |
| 1997-04-08 | 2,050 | 2,100 | 2,030 | 2,100 | 63,000 | 2,100 |
| 1997-04-07 | 2,120 | 2,130 | 2,080 | 2,080 | 10,000 | 2,080 |
| 1997-04-04 | 2,080 | 2,130 | 2,080 | 2,130 | 11,000 | 2,130 |
| 1997-04-03 | 2,170 | 2,250 | 2,170 | 2,200 | 49,000 | 2,200 |
| 1997-04-02 | 2,210 | 2,210 | 2,190 | 2,200 | 29,000 | 2,200 |
| 1997-04-01 | 2,190 | 2,200 | 2,140 | 2,180 | 23,000 | 2,180 |
| 1997-03-31 | 2,190 | 2,200 | 2,140 | 2,190 | 118,000 | 2,190 |
| 1997-03-28 | 2,200 | 2,200 | 2,160 | 2,160 | 72,000 | 2,160 |
| 1997-03-27 | 2,250 | 2,250 | 2,190 | 2,190 | 62,000 | 2,190 |
| 1997-03-26 | 2,080 | 2,180 | 2,000 | 2,180 | 47,000 | 2,180 |
| 1997-03-25 | 2,210 | 2,210 | 2,060 | 2,060 | 69,000 | 2,060 |
| 1997-03-24 | 2,290 | 2,290 | 2,270 | 2,280 | 8,000 | 2,280 |
| 1997-03-21 | 2,270 | 2,270 | 2,250 | 2,270 | 18,000 | 2,270 |
| 1997-03-19 | 2,300 | 2,310 | 2,260 | 2,310 | 92,000 | 2,310 |
| 1997-03-18 | 2,290 | 2,300 | 2,280 | 2,300 | 20,000 | 2,300 |
| 1997-03-17 | 2,320 | 2,320 | 2,250 | 2,290 | 25,000 | 2,290 |
| 1997-03-14 | 2,320 | 2,320 | 2,270 | 2,320 | 191,000 | 2,320 |
| 1997-03-13 | 2,300 | 2,300 | 2,220 | 2,290 | 93,000 | 2,290 |
| 1997-03-12 | 2,320 | 2,320 | 2,260 | 2,260 | 9,000 | 2,260 |
| 1997-03-11 | 2,270 | 2,340 | 2,260 | 2,340 | 203,000 | 2,340 |
| 1997-03-10 | 2,330 | 2,330 | 2,320 | 2,330 | 18,000 | 2,330 |
| 1997-03-07 | 2,290 | 2,310 | 2,290 | 2,300 | 130,000 | 2,300 |
| 1997-03-06 | 2,370 | 2,380 | 2,290 | 2,290 | 120,000 | 2,290 |
| 1997-03-05 | 2,410 | 2,440 | 2,390 | 2,390 | 39,000 | 2,390 |
| 1997-03-04 | 2,440 | 2,450 | 2,410 | 2,450 | 43,000 | 2,450 |
| 1997-03-03 | 2,400 | 2,440 | 2,360 | 2,440 | 46,000 | 2,440 |
| 1997-02-28 | 2,420 | 2,450 | 2,380 | 2,410 | 37,000 | 2,410 |
| 1997-02-27 | 2,420 | 2,430 | 2,410 | 2,430 | 46,000 | 2,430 |
| 1997-02-26 | 2,390 | 2,430 | 2,390 | 2,430 | 66,000 | 2,430 |
| 1997-02-25 | 2,440 | 2,440 | 2,410 | 2,410 | 30,000 | 2,410 |
| 1997-02-24 | 2,450 | 2,470 | 2,410 | 2,450 | 33,000 | 2,450 |
| 1997-02-21 | 2,460 | 2,480 | 2,460 | 2,460 | 44,000 | 2,460 |
| 1997-02-20 | 2,440 | 2,480 | 2,430 | 2,460 | 61,000 | 2,460 |
| 1997-02-19 | 2,430 | 2,430 | 2,410 | 2,430 | 27,000 | 2,430 |
| 1997-02-18 | 2,440 | 2,440 | 2,410 | 2,430 | 16,000 | 2,430 |
| 1997-02-17 | 2,360 | 2,440 | 2,360 | 2,440 | 42,000 | 2,440 |
| 1997-02-14 | 2,370 | 2,390 | 2,350 | 2,390 | 90,000 | 2,390 |
| 1997-02-13 | 2,360 | 2,380 | 2,330 | 2,350 | 91,000 | 2,350 |
| 1997-02-12 | 2,300 | 2,360 | 2,300 | 2,360 | 14,000 | 2,360 |
| 1997-02-10 | 2,350 | 2,350 | 2,320 | 2,350 | 13,000 | 2,350 |
| 1997-02-07 | 2,350 | 2,360 | 2,350 | 2,350 | 77,000 | 2,350 |
| 1997-02-06 | 2,350 | 2,370 | 2,340 | 2,370 | 93,000 | 2,370 |
| 1997-02-05 | 2,360 | 2,360 | 2,280 | 2,280 | 27,000 | 2,280 |
| 1997-02-04 | 2,400 | 2,400 | 2,360 | 2,370 | 103,000 | 2,370 |
| 1997-02-03 | 2,360 | 2,370 | 2,360 | 2,370 | 15,000 | 2,370 |
| 1997-01-31 | 2,340 | 2,370 | 2,300 | 2,370 | 34,000 | 2,370 |
| 1997-01-30 | 2,360 | 2,370 | 2,300 | 2,340 | 18,000 | 2,340 |
| 1997-01-29 | 2,370 | 2,380 | 2,340 | 2,340 | 26,000 | 2,340 |
| 1997-01-28 | 2,380 | 2,380 | 2,350 | 2,380 | 66,000 | 2,380 |
| 1997-01-27 | 2,390 | 2,390 | 2,330 | 2,380 | 30,000 | 2,380 |
| 1997-01-24 | 2,440 | 2,440 | 2,420 | 2,430 | 65,000 | 2,430 |
| 1997-01-23 | 2,440 | 2,450 | 2,410 | 2,430 | 62,000 | 2,430 |
| 1997-01-22 | 2,430 | 2,450 | 2,400 | 2,440 | 36,000 | 2,440 |
| 1997-01-21 | 2,410 | 2,420 | 2,400 | 2,420 | 15,000 | 2,420 |
| 1997-01-20 | 2,440 | 2,440 | 2,400 | 2,440 | 50,000 | 2,440 |
| 1997-01-17 | 2,380 | 2,450 | 2,380 | 2,450 | 48,000 | 2,450 |
| 1997-01-16 | 2,310 | 2,380 | 2,300 | 2,380 | 39,000 | 2,380 |
| 1997-01-14 | 2,300 | 2,310 | 2,250 | 2,310 | 42,000 | 2,310 |
| 1997-01-13 | 2,240 | 2,350 | 2,210 | 2,350 | 34,000 | 2,350 |
| 1997-01-10 | 2,380 | 2,380 | 2,270 | 2,270 | 77,000 | 2,270 |
| 1997-01-09 | 2,380 | 2,390 | 2,360 | 2,380 | 27,000 | 2,380 |
| 1997-01-08 | 2,360 | 2,380 | 2,350 | 2,380 | 38,000 | 2,380 |
| 1997-01-07 | 2,460 | 2,460 | 2,310 | 2,350 | 81,000 | 2,350 |
| 1997-01-06 | 2,370 | 2,420 | 2,360 | 2,420 | 40,000 | 2,420 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-09-25]1株→1.1株 [1990-03-27]1株→1.2株 [1989-03-28]1株→1.2株