4911 (株)資生堂 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 | 1,760 | 1,780 | 1,750 | 1,780 | 194,000 | 1,780 |
| 1997-12-29 | 1,750 | 1,780 | 1,750 | 1,780 | 166,000 | 1,780 |
| 1997-12-26 | 1,780 | 1,810 | 1,770 | 1,780 | 470,000 | 1,780 |
| 1997-12-25 | 1,780 | 1,820 | 1,780 | 1,810 | 559,000 | 1,810 |
| 1997-12-24 | 1,760 | 1,800 | 1,750 | 1,750 | 640,000 | 1,750 |
| 1997-12-22 | 1,840 | 1,840 | 1,670 | 1,750 | 670,000 | 1,750 |
| 1997-12-19 | 1,920 | 1,920 | 1,860 | 1,900 | 1,263,000 | 1,900 |
| 1997-12-18 | 1,920 | 1,940 | 1,910 | 1,930 | 946,000 | 1,930 |
| 1997-12-17 | 1,840 | 1,910 | 1,830 | 1,910 | 1,024,000 | 1,910 |
| 1997-12-16 | 1,800 | 1,840 | 1,800 | 1,840 | 689,000 | 1,840 |
| 1997-12-15 | 1,750 | 1,800 | 1,730 | 1,800 | 343,000 | 1,800 |
| 1997-12-12 | 1,780 | 1,800 | 1,780 | 1,800 | 947,000 | 1,800 |
| 1997-12-11 | 1,810 | 1,810 | 1,780 | 1,780 | 342,000 | 1,780 |
| 1997-12-10 | 1,810 | 1,830 | 1,800 | 1,810 | 702,000 | 1,810 |
| 1997-12-09 | 1,790 | 1,800 | 1,770 | 1,800 | 480,000 | 1,800 |
| 1997-12-08 | 1,790 | 1,810 | 1,770 | 1,790 | 302,000 | 1,790 |
| 1997-12-05 | 1,790 | 1,840 | 1,790 | 1,790 | 893,000 | 1,790 |
| 1997-12-04 | 1,780 | 1,800 | 1,770 | 1,770 | 439,000 | 1,770 |
| 1997-12-03 | 1,780 | 1,810 | 1,770 | 1,790 | 549,000 | 1,790 |
| 1997-12-02 | 1,750 | 1,790 | 1,750 | 1,780 | 895,000 | 1,780 |
| 1997-12-01 | 1,730 | 1,750 | 1,720 | 1,740 | 729,000 | 1,740 |
| 1997-11-28 | 1,740 | 1,740 | 1,730 | 1,730 | 544,000 | 1,730 |
| 1997-11-27 | 1,720 | 1,740 | 1,710 | 1,730 | 384,000 | 1,730 |
| 1997-11-26 | 1,740 | 1,760 | 1,720 | 1,730 | 513,000 | 1,730 |
| 1997-11-25 | 1,680 | 1,720 | 1,680 | 1,680 | 808,000 | 1,680 |
| 1997-11-21 | 1,800 | 1,830 | 1,790 | 1,810 | 542,000 | 1,810 |
| 1997-11-20 | 1,780 | 1,860 | 1,740 | 1,750 | 849,000 | 1,750 |
| 1997-11-19 | 1,870 | 1,910 | 1,750 | 1,750 | 1,310,000 | 1,750 |
| 1997-11-18 | 1,840 | 1,950 | 1,820 | 1,900 | 1,737,000 | 1,900 |
| 1997-11-17 | 1,690 | 1,860 | 1,690 | 1,810 | 1,460,000 | 1,810 |
| 1997-11-14 | 1,630 | 1,660 | 1,630 | 1,660 | 726,000 | 1,660 |
| 1997-11-13 | 1,640 | 1,670 | 1,630 | 1,660 | 591,000 | 1,660 |
| 1997-11-12 | 1,650 | 1,660 | 1,640 | 1,640 | 390,000 | 1,640 |
| 1997-11-11 | 1,660 | 1,680 | 1,630 | 1,640 | 797,000 | 1,640 |
| 1997-11-10 | 1,650 | 1,680 | 1,630 | 1,670 | 461,000 | 1,670 |
| 1997-11-07 | 1,670 | 1,690 | 1,650 | 1,650 | 717,000 | 1,650 |
| 1997-11-06 | 1,660 | 1,690 | 1,660 | 1,680 | 407,000 | 1,680 |
| 1997-11-05 | 1,660 | 1,660 | 1,640 | 1,650 | 383,000 | 1,650 |
| 1997-11-04 | 1,670 | 1,690 | 1,660 | 1,680 | 670,000 | 1,680 |
| 1997-10-31 | 1,640 | 1,670 | 1,630 | 1,640 | 1,007,000 | 1,640 |
| 1997-10-30 | 1,640 | 1,710 | 1,640 | 1,670 | 1,221,000 | 1,670 |
| 1997-10-29 | 1,630 | 1,650 | 1,620 | 1,630 | 1,435,000 | 1,630 |
| 1997-10-28 | 1,580 | 1,620 | 1,550 | 1,560 | 1,238,000 | 1,560 |
| 1997-10-27 | 1,650 | 1,670 | 1,640 | 1,660 | 503,000 | 1,660 |
| 1997-10-24 | 1,670 | 1,690 | 1,660 | 1,680 | 1,338,000 | 1,680 |
| 1997-10-23 | 1,760 | 1,780 | 1,700 | 1,730 | 1,089,000 | 1,730 |
| 1997-10-22 | 1,760 | 1,770 | 1,760 | 1,770 | 254,000 | 1,770 |
| 1997-10-21 | 1,750 | 1,770 | 1,740 | 1,760 | 1,003,000 | 1,760 |
| 1997-10-20 | 1,800 | 1,800 | 1,750 | 1,750 | 786,000 | 1,750 |
| 1997-10-17 | 1,810 | 1,830 | 1,810 | 1,830 | 580,000 | 1,830 |
| 1997-10-16 | 1,810 | 1,840 | 1,810 | 1,830 | 767,000 | 1,830 |
| 1997-10-15 | 1,830 | 1,840 | 1,800 | 1,830 | 577,000 | 1,830 |
| 1997-10-14 | 1,840 | 1,850 | 1,780 | 1,840 | 811,000 | 1,840 |
| 1997-10-13 | 1,910 | 1,910 | 1,880 | 1,880 | 273,000 | 1,880 |
| 1997-10-09 | 1,940 | 1,950 | 1,910 | 1,940 | 208,000 | 1,940 |
| 1997-10-08 | 1,970 | 1,980 | 1,930 | 1,950 | 473,000 | 1,950 |
| 1997-10-07 | 1,950 | 1,980 | 1,950 | 1,980 | 896,000 | 1,980 |
| 1997-10-06 | 1,950 | 1,960 | 1,940 | 1,960 | 607,000 | 1,960 |
| 1997-10-03 | 1,940 | 1,950 | 1,920 | 1,930 | 469,000 | 1,930 |
| 1997-10-02 | 1,960 | 1,960 | 1,940 | 1,950 | 443,000 | 1,950 |
| 1997-10-01 | 1,910 | 1,970 | 1,910 | 1,970 | 831,000 | 1,970 |
| 1997-09-30 | 1,910 | 1,940 | 1,910 | 1,940 | 479,000 | 1,940 |
| 1997-09-29 | 1,920 | 1,920 | 1,860 | 1,890 | 623,000 | 1,890 |
| 1997-09-26 | 1,940 | 1,940 | 1,910 | 1,910 | 836,000 | 1,910 |
| 1997-09-25 | 1,930 | 1,960 | 1,920 | 1,950 | 752,000 | 1,950 |
| 1997-09-24 | 1,910 | 1,930 | 1,880 | 1,910 | 1,162,000 | 1,910 |
| 1997-09-22 | 1,970 | 2,000 | 1,950 | 1,970 | 1,237,000 | 1,970 |
| 1997-09-19 | 1,910 | 1,960 | 1,910 | 1,960 | 705,000 | 1,960 |
| 1997-09-18 | 1,930 | 1,930 | 1,870 | 1,890 | 961,000 | 1,890 |
| 1997-09-17 | 1,960 | 1,980 | 1,930 | 1,940 | 1,156,000 | 1,940 |
| 1997-09-16 | 1,960 | 1,960 | 1,920 | 1,940 | 708,000 | 1,940 |
| 1997-09-12 | 2,060 | 2,060 | 2,010 | 2,010 | 588,000 | 2,010 |
| 1997-09-11 | 2,060 | 2,100 | 2,050 | 2,060 | 893,000 | 2,060 |
| 1997-09-10 | 2,040 | 2,070 | 2,030 | 2,070 | 888,000 | 2,070 |
| 1997-09-09 | 2,000 | 2,030 | 2,000 | 2,020 | 692,000 | 2,020 |
| 1997-09-08 | 2,020 | 2,020 | 1,990 | 1,990 | 761,000 | 1,990 |
| 1997-09-05 | 1,990 | 2,020 | 1,990 | 2,020 | 100,000 | 2,020 |
| 1997-09-04 | 2,000 | 2,030 | 1,990 | 2,000 | 835,000 | 2,000 |
| 1997-09-03 | 2,010 | 2,050 | 1,980 | 2,010 | 1,298,000 | 2,010 |
| 1997-09-02 | 1,890 | 1,930 | 1,890 | 1,930 | 8,984,000 | 1,930 |
| 1997-09-01 | 1,910 | 1,910 | 1,870 | 1,870 | 9,222,000 | 1,870 |
| 1997-08-29 | 1,970 | 1,970 | 1,920 | 1,970 | 859,000 | 1,970 |
| 1997-08-28 | 1,970 | 2,010 | 1,970 | 1,970 | 635,000 | 1,970 |
| 1997-08-27 | 1,970 | 1,980 | 1,950 | 1,970 | 2,903,000 | 1,970 |
| 1997-08-26 | 2,000 | 2,030 | 1,970 | 2,000 | 763,000 | 2,000 |
| 1997-08-25 | 2,050 | 2,050 | 2,000 | 2,000 | 2,974,000 | 2,000 |
| 1997-08-22 | 2,170 | 2,180 | 2,120 | 2,120 | 423,000 | 2,120 |
| 1997-08-21 | 2,160 | 2,200 | 2,160 | 2,190 | 3,294,000 | 2,190 |
| 1997-08-20 | 2,180 | 2,200 | 2,150 | 2,160 | 1,011,000 | 2,160 |
| 1997-08-19 | 2,140 | 2,290 | 2,140 | 2,220 | 3,851,000 | 2,220 |
| 1997-08-18 | 2,060 | 2,130 | 2,040 | 2,120 | 2,936,000 | 2,120 |
| 1997-08-15 | 2,100 | 2,110 | 2,090 | 2,090 | 1,029,000 | 2,090 |
| 1997-08-14 | 2,060 | 2,090 | 2,050 | 2,080 | 2,909,000 | 2,080 |
| 1997-08-13 | 2,060 | 2,070 | 2,030 | 2,050 | 929,000 | 2,050 |
| 1997-08-12 | 2,000 | 2,080 | 2,000 | 2,080 | 1,607,000 | 2,080 |
| 1997-08-11 | 2,000 | 2,020 | 1,970 | 1,970 | 779,000 | 1,970 |
| 1997-08-08 | 2,010 | 2,040 | 2,010 | 2,030 | 3,084,000 | 2,030 |
| 1997-08-07 | 2,000 | 2,030 | 2,000 | 2,030 | 1,147,000 | 2,030 |
| 1997-08-06 | 1,950 | 1,990 | 1,940 | 1,990 | 2,890,000 | 1,990 |
| 1997-08-05 | 1,940 | 1,950 | 1,910 | 1,930 | 3,268,000 | 1,930 |
| 1997-08-04 | 1,970 | 1,970 | 1,920 | 1,930 | 235,000 | 1,930 |
| 1997-08-01 | 1,980 | 1,980 | 1,950 | 1,970 | 2,885,000 | 1,970 |
| 1997-07-31 | 1,970 | 1,970 | 1,950 | 1,970 | 4,295,000 | 1,970 |
| 1997-07-30 | 1,960 | 1,980 | 1,940 | 1,950 | 1,080,000 | 1,950 |
| 1997-07-29 | 1,920 | 2,000 | 1,910 | 1,990 | 6,511,000 | 1,990 |
| 1997-07-28 | 1,860 | 1,900 | 1,860 | 1,890 | 939,000 | 1,890 |
| 1997-07-25 | 1,800 | 1,850 | 1,800 | 1,840 | 1,582,000 | 1,840 |
| 1997-07-24 | 1,810 | 1,820 | 1,780 | 1,790 | 1,125,000 | 1,790 |
| 1997-07-23 | 1,840 | 1,840 | 1,810 | 1,810 | 470,000 | 1,810 |
| 1997-07-22 | 1,850 | 1,850 | 1,820 | 1,820 | 472,000 | 1,820 |
| 1997-07-18 | 1,880 | 1,890 | 1,860 | 1,870 | 213,000 | 1,870 |
| 1997-07-17 | 1,920 | 1,930 | 1,880 | 1,880 | 542,000 | 1,880 |
| 1997-07-16 | 1,890 | 1,920 | 1,890 | 1,920 | 898,000 | 1,920 |
| 1997-07-15 | 1,890 | 1,890 | 1,870 | 1,890 | 346,000 | 1,890 |
| 1997-07-14 | 1,900 | 1,910 | 1,880 | 1,880 | 500,000 | 1,880 |
| 1997-07-11 | 1,900 | 1,910 | 1,890 | 1,890 | 253,000 | 1,890 |
| 1997-07-10 | 1,910 | 1,910 | 1,890 | 1,910 | 413,000 | 1,910 |
| 1997-07-09 | 1,910 | 1,920 | 1,890 | 1,910 | 518,000 | 1,910 |
| 1997-07-08 | 1,900 | 1,910 | 1,890 | 1,900 | 544,000 | 1,900 |
| 1997-07-07 | 1,900 | 1,900 | 1,890 | 1,900 | 326,000 | 1,900 |
| 1997-07-04 | 1,920 | 1,920 | 1,870 | 1,870 | 472,000 | 1,870 |
| 1997-07-03 | 1,870 | 1,930 | 1,870 | 1,910 | 854,000 | 1,910 |
| 1997-07-02 | 1,870 | 1,870 | 1,840 | 1,860 | 274,000 | 1,860 |
| 1997-07-01 | 1,880 | 1,880 | 1,850 | 1,860 | 280,000 | 1,860 |
| 1997-06-30 | 1,880 | 1,890 | 1,850 | 1,890 | 219,000 | 1,890 |
| 1997-06-27 | 1,900 | 1,910 | 1,870 | 1,870 | 561,000 | 1,870 |
| 1997-06-26 | 1,900 | 1,910 | 1,890 | 1,900 | 854,000 | 1,900 |
| 1997-06-25 | 1,850 | 1,920 | 1,850 | 1,910 | 826,000 | 1,910 |
| 1997-06-24 | 1,860 | 1,870 | 1,850 | 1,850 | 358,000 | 1,850 |
| 1997-06-23 | 1,870 | 1,870 | 1,850 | 1,850 | 630,000 | 1,850 |
| 1997-06-20 | 1,840 | 1,860 | 1,830 | 1,850 | 836,000 | 1,850 |
| 1997-06-19 | 1,800 | 1,850 | 1,800 | 1,840 | 329,000 | 1,840 |
| 1997-06-18 | 1,810 | 1,820 | 1,770 | 1,780 | 611,000 | 1,780 |
| 1997-06-17 | 1,870 | 1,870 | 1,840 | 1,840 | 361,000 | 1,840 |
| 1997-06-16 | 1,850 | 1,870 | 1,850 | 1,870 | 438,000 | 1,870 |
| 1997-06-13 | 1,840 | 1,840 | 1,830 | 1,830 | 551,000 | 1,830 |
| 1997-06-12 | 1,830 | 1,850 | 1,800 | 1,840 | 248,000 | 1,840 |
| 1997-06-11 | 1,850 | 1,870 | 1,830 | 1,840 | 1,263,000 | 1,840 |
| 1997-06-10 | 1,840 | 1,850 | 1,830 | 1,850 | 727,000 | 1,850 |
| 1997-06-09 | 1,860 | 1,870 | 1,820 | 1,830 | 1,792,000 | 1,830 |
| 1997-06-06 | 1,820 | 1,860 | 1,810 | 1,840 | 2,514,000 | 1,840 |
| 1997-06-05 | 1,770 | 1,830 | 1,770 | 1,800 | 1,974,000 | 1,800 |
| 1997-06-04 | 1,730 | 1,760 | 1,730 | 1,750 | 1,039,000 | 1,750 |
| 1997-06-03 | 1,720 | 1,740 | 1,720 | 1,720 | 1,052,000 | 1,720 |
| 1997-06-02 | 1,710 | 1,720 | 1,700 | 1,720 | 316,000 | 1,720 |
| 1997-05-30 | 1,730 | 1,730 | 1,700 | 1,700 | 362,000 | 1,700 |
| 1997-05-29 | 1,740 | 1,750 | 1,730 | 1,730 | 378,000 | 1,730 |
| 1997-05-28 | 1,710 | 1,740 | 1,710 | 1,730 | 198,000 | 1,730 |
| 1997-05-27 | 1,700 | 1,720 | 1,700 | 1,720 | 725,000 | 1,720 |
| 1997-05-26 | 1,700 | 1,720 | 1,690 | 1,710 | 188,000 | 1,710 |
| 1997-05-23 | 1,680 | 1,700 | 1,680 | 1,690 | 744,000 | 1,690 |
| 1997-05-22 | 1,660 | 1,690 | 1,650 | 1,680 | 812,000 | 1,680 |
| 1997-05-21 | 1,700 | 1,700 | 1,630 | 1,650 | 972,000 | 1,650 |
| 1997-05-20 | 1,740 | 1,740 | 1,720 | 1,720 | 368,000 | 1,720 |
| 1997-05-19 | 1,710 | 1,740 | 1,710 | 1,740 | 695,000 | 1,740 |
| 1997-05-16 | 1,720 | 1,730 | 1,700 | 1,710 | 984,000 | 1,710 |
| 1997-05-15 | 1,770 | 1,780 | 1,730 | 1,740 | 804,000 | 1,740 |
| 1997-05-14 | 1,790 | 1,800 | 1,760 | 1,780 | 1,293,000 | 1,780 |
| 1997-05-13 | 1,740 | 1,790 | 1,730 | 1,770 | 1,634,000 | 1,770 |
| 1997-05-12 | 1,680 | 1,740 | 1,670 | 1,740 | 1,322,000 | 1,740 |
| 1997-05-09 | 1,700 | 1,700 | 1,670 | 1,690 | 504,000 | 1,690 |
| 1997-05-08 | 1,700 | 1,700 | 1,660 | 1,690 | 1,650,000 | 1,690 |
| 1997-05-07 | 1,780 | 1,790 | 1,710 | 1,730 | 2,281,000 | 1,730 |
| 1997-05-06 | 1,820 | 1,830 | 1,780 | 1,810 | 1,087,000 | 1,810 |
| 1997-05-02 | 1,800 | 1,830 | 1,780 | 1,800 | 1,127,000 | 1,800 |
| 1997-05-01 | 1,820 | 1,840 | 1,790 | 1,790 | 2,703,000 | 1,790 |
| 1997-04-30 | 1,820 | 1,850 | 1,810 | 1,820 | 2,964,000 | 1,820 |
| 1997-04-28 | 1,680 | 1,760 | 1,680 | 1,760 | 4,679,000 | 1,760 |
| 1997-04-25 | 1,650 | 1,720 | 1,650 | 1,670 | 4,068,000 | 1,670 |
| 1997-04-24 | 1,640 | 1,670 | 1,640 | 1,650 | 2,871,000 | 1,650 |
| 1997-04-23 | 1,600 | 1,630 | 1,600 | 1,630 | 1,534,000 | 1,630 |
| 1997-04-22 | 1,590 | 1,590 | 1,580 | 1,580 | 1,123,000 | 1,580 |
| 1997-04-21 | 1,600 | 1,610 | 1,590 | 1,600 | 759,000 | 1,600 |
| 1997-04-18 | 1,600 | 1,610 | 1,590 | 1,600 | 1,066,000 | 1,600 |
| 1997-04-17 | 1,620 | 1,620 | 1,600 | 1,600 | 1,736,000 | 1,600 |
| 1997-04-16 | 1,580 | 1,610 | 1,580 | 1,600 | 2,162,000 | 1,600 |
| 1997-04-15 | 1,570 | 1,580 | 1,570 | 1,570 | 993,000 | 1,570 |
| 1997-04-14 | 1,570 | 1,580 | 1,570 | 1,570 | 346,000 | 1,570 |
| 1997-04-11 | 1,570 | 1,590 | 1,560 | 1,570 | 694,000 | 1,570 |
| 1997-04-10 | 1,580 | 1,590 | 1,560 | 1,560 | 1,222,000 | 1,560 |
| 1997-04-09 | 1,590 | 1,600 | 1,570 | 1,580 | 846,000 | 1,580 |
| 1997-04-08 | 1,600 | 1,610 | 1,590 | 1,590 | 744,000 | 1,590 |
| 1997-04-07 | 1,610 | 1,610 | 1,600 | 1,600 | 495,000 | 1,600 |
| 1997-04-04 | 1,630 | 1,630 | 1,600 | 1,620 | 1,519,000 | 1,620 |
| 1997-04-03 | 1,610 | 1,640 | 1,600 | 1,620 | 2,374,000 | 1,620 |
| 1997-04-02 | 1,590 | 1,610 | 1,580 | 1,600 | 1,306,000 | 1,600 |
| 1997-04-01 | 1,580 | 1,590 | 1,550 | 1,590 | 1,706,000 | 1,590 |
| 1997-03-31 | 1,610 | 1,610 | 1,590 | 1,600 | 566,000 | 1,600 |
| 1997-03-28 | 1,610 | 1,610 | 1,590 | 1,610 | 504,000 | 1,610 |
| 1997-03-27 | 1,590 | 1,620 | 1,590 | 1,610 | 1,881,000 | 1,610 |
| 1997-03-26 | 1,580 | 1,600 | 1,570 | 1,580 | 1,107,000 | 1,580 |
| 1997-03-25 | 1,550 | 1,590 | 1,550 | 1,580 | 1,291,000 | 1,580 |
| 1997-03-24 | 1,560 | 1,560 | 1,540 | 1,550 | 681,000 | 1,550 |
| 1997-03-21 | 1,580 | 1,580 | 1,540 | 1,560 | 1,638,000 | 1,560 |
| 1997-03-19 | 1,550 | 1,580 | 1,550 | 1,570 | 6,761,000 | 1,570 |
| 1997-03-18 | 1,510 | 1,550 | 1,510 | 1,540 | 5,784,000 | 1,540 |
| 1997-03-17 | 1,500 | 1,520 | 1,490 | 1,510 | 1,377,000 | 1,510 |
| 1997-03-14 | 1,480 | 1,510 | 1,480 | 1,490 | 1,686,000 | 1,490 |
| 1997-03-13 | 1,490 | 1,520 | 1,480 | 1,510 | 2,903,000 | 1,510 |
| 1997-03-12 | 1,470 | 1,490 | 1,460 | 1,490 | 1,327,000 | 1,490 |
| 1997-03-11 | 1,460 | 1,470 | 1,450 | 1,460 | 3,113,000 | 1,460 |
| 1997-03-10 | 1,440 | 1,460 | 1,440 | 1,450 | 6,237,000 | 1,450 |
| 1997-03-07 | 1,430 | 1,440 | 1,420 | 1,430 | 956,000 | 1,430 |
| 1997-03-06 | 1,440 | 1,440 | 1,420 | 1,440 | 5,831,000 | 1,440 |
| 1997-03-05 | 1,410 | 1,440 | 1,400 | 1,430 | 920,000 | 1,430 |
| 1997-03-04 | 1,410 | 1,420 | 1,400 | 1,410 | 359,000 | 1,410 |
| 1997-03-03 | 1,400 | 1,410 | 1,400 | 1,400 | 281,000 | 1,400 |
| 1997-02-28 | 1,430 | 1,430 | 1,410 | 1,410 | 5,178,000 | 1,410 |
| 1997-02-27 | 1,430 | 1,440 | 1,410 | 1,430 | 568,000 | 1,430 |
| 1997-02-26 | 1,440 | 1,440 | 1,410 | 1,410 | 5,398,000 | 1,410 |
| 1997-02-25 | 1,420 | 1,440 | 1,410 | 1,430 | 800,000 | 1,430 |
| 1997-02-24 | 1,420 | 1,420 | 1,410 | 1,420 | 236,000 | 1,420 |
| 1997-02-21 | 1,400 | 1,420 | 1,400 | 1,420 | 1,100,000 | 1,420 |
| 1997-02-20 | 1,410 | 1,420 | 1,390 | 1,390 | 10,136,000 | 1,390 |
| 1997-02-19 | 1,420 | 1,420 | 1,400 | 1,400 | 9,825,000 | 1,400 |
| 1997-02-18 | 1,430 | 1,440 | 1,420 | 1,420 | 362,000 | 1,420 |
| 1997-02-17 | 1,440 | 1,450 | 1,430 | 1,430 | 516,000 | 1,430 |
| 1997-02-14 | 1,430 | 1,460 | 1,420 | 1,450 | 1,445,000 | 1,450 |
| 1997-02-13 | 1,440 | 1,450 | 1,420 | 1,420 | 1,588,000 | 1,420 |
| 1997-02-12 | 1,420 | 1,440 | 1,420 | 1,440 | 5,873,000 | 1,440 |
| 1997-02-10 | 1,410 | 1,420 | 1,400 | 1,420 | 331,000 | 1,420 |
| 1997-02-07 | 1,400 | 1,410 | 1,400 | 1,400 | 4,488,000 | 1,400 |
| 1997-02-06 | 1,400 | 1,410 | 1,390 | 1,410 | 4,642,000 | 1,410 |
| 1997-02-05 | 1,420 | 1,430 | 1,400 | 1,410 | 454,000 | 1,410 |
| 1997-02-04 | 1,440 | 1,450 | 1,430 | 1,440 | 4,859,000 | 1,440 |
| 1997-02-03 | 1,410 | 1,440 | 1,410 | 1,440 | 1,347,000 | 1,440 |
| 1997-01-31 | 1,410 | 1,410 | 1,400 | 1,410 | 528,000 | 1,410 |
| 1997-01-30 | 1,420 | 1,420 | 1,390 | 1,390 | 1,087,000 | 1,390 |
| 1997-01-29 | 1,400 | 1,430 | 1,400 | 1,430 | 2,331,000 | 1,430 |
| 1997-01-28 | 1,390 | 1,410 | 1,380 | 1,400 | 1,752,000 | 1,400 |
| 1997-01-27 | 1,400 | 1,410 | 1,390 | 1,390 | 660,000 | 1,390 |
| 1997-01-24 | 1,390 | 1,420 | 1,380 | 1,410 | 1,903,000 | 1,410 |
| 1997-01-23 | 1,370 | 1,400 | 1,370 | 1,390 | 1,693,000 | 1,390 |
| 1997-01-22 | 1,330 | 1,370 | 1,330 | 1,360 | 1,782,000 | 1,360 |
| 1997-01-21 | 1,330 | 1,330 | 1,320 | 1,320 | 625,000 | 1,320 |
| 1997-01-20 | 1,330 | 1,330 | 1,320 | 1,330 | 392,000 | 1,330 |
| 1997-01-17 | 1,320 | 1,330 | 1,320 | 1,330 | 1,013,000 | 1,330 |
| 1997-01-16 | 1,320 | 1,330 | 1,310 | 1,310 | 593,000 | 1,310 |
| 1997-01-14 | 1,320 | 1,330 | 1,310 | 1,330 | 483,000 | 1,330 |
| 1997-01-13 | 1,320 | 1,330 | 1,320 | 1,330 | 1,364,000 | 1,330 |
| 1997-01-10 | 1,320 | 1,330 | 1,320 | 1,320 | 720,000 | 1,320 |
| 1997-01-09 | 1,320 | 1,330 | 1,320 | 1,320 | 278,000 | 1,320 |
| 1997-01-08 | 1,330 | 1,340 | 1,320 | 1,330 | 335,000 | 1,330 |
| 1997-01-07 | 1,340 | 1,340 | 1,320 | 1,330 | 851,000 | 1,330 |
| 1997-01-06 | 1,340 | 1,340 | 1,330 | 1,340 | 281,000 | 1,340 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-09-25]1株→1.1株 [1991-03-26]1株→1.1株 [1986-11-26]1株→1.1株 [1983-11-26]1株→1.1株
