5186 ニッタ(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 | 1,300 | 1,330 | 1,290 | 1,320 | 14,300 | 1,320 |
| 1997-12-29 | 1,280 | 1,300 | 1,270 | 1,280 | 41,100 | 1,280 |
| 1997-12-26 | 1,280 | 1,280 | 1,270 | 1,280 | 15,400 | 1,280 |
| 1997-12-25 | 1,250 | 1,280 | 1,250 | 1,280 | 15,300 | 1,280 |
| 1997-12-24 | 1,280 | 1,280 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1997-12-22 | 1,310 | 1,340 | 1,280 | 1,280 | 31,500 | 1,280 |
| 1997-12-19 | 1,340 | 1,340 | 1,300 | 1,300 | 1,200 | 1,300 |
| 1997-12-18 | 1,370 | 1,370 | 1,300 | 1,300 | 32,800 | 1,300 |
| 1997-12-17 | 1,370 | 1,390 | 1,340 | 1,350 | 34,900 | 1,350 |
| 1997-12-16 | 1,380 | 1,380 | 1,330 | 1,330 | 9,800 | 1,330 |
| 1997-12-15 | 1,380 | 1,380 | 1,380 | 1,380 | 10,700 | 1,380 |
| 1997-12-12 | 1,400 | 1,400 | 1,350 | 1,380 | 36,600 | 1,380 |
| 1997-12-11 | 1,380 | 1,400 | 1,370 | 1,380 | 19,900 | 1,380 |
| 1997-12-10 | 1,350 | 1,360 | 1,350 | 1,360 | 12,600 | 1,360 |
| 1997-12-09 | 1,330 | 1,330 | 1,300 | 1,310 | 6,900 | 1,310 |
| 1997-12-08 | 1,370 | 1,370 | 1,350 | 1,350 | 1,900 | 1,350 |
| 1997-12-05 | 1,380 | 1,390 | 1,320 | 1,330 | 24,700 | 1,330 |
| 1997-12-04 | 1,420 | 1,430 | 1,380 | 1,380 | 19,300 | 1,380 |
| 1997-12-03 | 1,470 | 1,470 | 1,410 | 1,460 | 55,800 | 1,460 |
| 1997-12-02 | 1,400 | 1,470 | 1,390 | 1,470 | 45,600 | 1,470 |
| 1997-12-01 | 1,380 | 1,410 | 1,380 | 1,400 | 17,200 | 1,400 |
| 1997-11-28 | 1,390 | 1,390 | 1,340 | 1,360 | 8,700 | 1,360 |
| 1997-11-27 | 1,380 | 1,410 | 1,350 | 1,400 | 19,400 | 1,400 |
| 1997-11-26 | 1,380 | 1,380 | 1,330 | 1,340 | 20,200 | 1,340 |
| 1997-11-25 | 1,420 | 1,420 | 1,390 | 1,390 | 23,200 | 1,390 |
| 1997-11-21 | 1,420 | 1,470 | 1,400 | 1,430 | 87,600 | 1,430 |
| 1997-11-20 | 1,400 | 1,420 | 1,360 | 1,410 | 70,300 | 1,410 |
| 1997-11-19 | 1,370 | 1,410 | 1,330 | 1,400 | 35,400 | 1,400 |
| 1997-11-18 | 1,390 | 1,390 | 1,380 | 1,380 | 11,700 | 1,380 |
| 1997-11-17 | 1,320 | 1,350 | 1,320 | 1,350 | 1,400 | 1,350 |
| 1997-11-14 | 1,300 | 1,300 | 1,270 | 1,280 | 36,500 | 1,280 |
| 1997-11-13 | 1,330 | 1,350 | 1,310 | 1,320 | 27,800 | 1,320 |
| 1997-11-12 | 1,390 | 1,400 | 1,360 | 1,360 | 39,800 | 1,360 |
| 1997-11-11 | 1,360 | 1,380 | 1,360 | 1,380 | 3,100 | 1,380 |
| 1997-11-10 | 1,400 | 1,400 | 1,360 | 1,370 | 7,600 | 1,370 |
| 1997-11-07 | 1,400 | 1,400 | 1,390 | 1,390 | 12,600 | 1,390 |
| 1997-11-06 | 1,400 | 1,420 | 1,400 | 1,410 | 26,300 | 1,410 |
| 1997-11-05 | 1,400 | 1,420 | 1,400 | 1,410 | 9,400 | 1,410 |
| 1997-11-04 | 1,410 | 1,420 | 1,370 | 1,420 | 73,600 | 1,420 |
| 1997-10-31 | 1,390 | 1,400 | 1,390 | 1,400 | 20,900 | 1,400 |
| 1997-10-30 | 1,400 | 1,420 | 1,380 | 1,390 | 31,000 | 1,390 |
| 1997-10-29 | 1,400 | 1,420 | 1,400 | 1,420 | 29,400 | 1,420 |
| 1997-10-28 | 1,400 | 1,400 | 1,350 | 1,390 | 37,700 | 1,390 |
| 1997-10-27 | 1,430 | 1,430 | 1,390 | 1,430 | 36,300 | 1,430 |
| 1997-10-24 | 1,410 | 1,420 | 1,400 | 1,410 | 76,600 | 1,410 |
| 1997-10-23 | 1,430 | 1,440 | 1,410 | 1,430 | 73,000 | 1,430 |
| 1997-10-22 | 1,400 | 1,440 | 1,400 | 1,420 | 87,300 | 1,420 |
| 1997-10-21 | 1,400 | 1,420 | 1,390 | 1,400 | 88,800 | 1,400 |
| 1997-10-20 | 1,360 | 1,410 | 1,360 | 1,400 | 23,700 | 1,400 |
| 1997-10-17 | 1,410 | 1,410 | 1,380 | 1,400 | 123,800 | 1,400 |
| 1997-10-16 | 1,340 | 1,440 | 1,320 | 1,440 | 225,600 | 1,440 |
| 1997-10-15 | 1,330 | 1,340 | 1,310 | 1,320 | 44,800 | 1,320 |
| 1997-10-14 | 1,330 | 1,340 | 1,320 | 1,320 | 61,400 | 1,320 |
| 1997-10-13 | 1,350 | 1,350 | 1,310 | 1,340 | 35,800 | 1,340 |
| 1997-10-09 | 1,280 | 1,360 | 1,270 | 1,350 | 55,000 | 1,350 |
| 1997-10-08 | 1,230 | 1,300 | 1,230 | 1,280 | 45,800 | 1,280 |
| 1997-10-07 | 1,210 | 1,250 | 1,210 | 1,250 | 54,000 | 1,250 |
| 1997-10-06 | 1,210 | 1,210 | 1,200 | 1,210 | 47,700 | 1,210 |
| 1997-10-03 | 1,220 | 1,260 | 1,220 | 1,250 | 54,100 | 1,250 |
| 1997-10-02 | 1,250 | 1,270 | 1,240 | 1,240 | 75,600 | 1,240 |
| 1997-10-01 | 1,250 | 1,270 | 1,250 | 1,250 | 37,500 | 1,250 |
| 1997-09-30 | 1,250 | 1,260 | 1,240 | 1,260 | 10,500 | 1,260 |
| 1997-09-29 | 1,260 | 1,270 | 1,250 | 1,270 | 7,700 | 1,270 |
| 1997-09-26 | 1,260 | 1,300 | 1,260 | 1,260 | 58,700 | 1,260 |
| 1997-09-25 | 1,260 | 1,290 | 1,260 | 1,270 | 50,900 | 1,270 |
| 1997-09-24 | 1,320 | 1,320 | 1,260 | 1,260 | 49,600 | 1,260 |
| 1997-09-22 | 1,280 | 1,310 | 1,280 | 1,300 | 17,400 | 1,300 |
| 1997-09-19 | 1,200 | 1,300 | 1,200 | 1,290 | 17,500 | 1,290 |
| 1997-09-18 | 1,190 | 1,200 | 1,190 | 1,200 | 30,100 | 1,200 |
| 1997-09-17 | 1,200 | 1,200 | 1,180 | 1,180 | 5,800 | 1,180 |
| 1997-09-16 | 1,200 | 1,220 | 1,180 | 1,200 | 33,600 | 1,200 |
| 1997-09-12 | 1,230 | 1,250 | 1,180 | 1,180 | 21,900 | 1,180 |
| 1997-09-11 | 1,260 | 1,280 | 1,230 | 1,250 | 38,100 | 1,250 |
| 1997-09-10 | 1,280 | 1,280 | 1,250 | 1,250 | 16,100 | 1,250 |
| 1997-09-09 | 1,280 | 1,280 | 1,260 | 1,260 | 2,800 | 1,260 |
| 1997-09-08 | 1,300 | 1,310 | 1,280 | 1,280 | 10,800 | 1,280 |
| 1997-09-05 | 1,340 | 1,340 | 1,280 | 1,290 | 13,600 | 1,290 |
| 1997-09-04 | 1,360 | 1,370 | 1,340 | 1,350 | 39,600 | 1,350 |
| 1997-09-03 | 1,340 | 1,360 | 1,320 | 1,360 | 22,800 | 1,360 |
| 1997-09-02 | 1,340 | 1,340 | 1,300 | 1,330 | 36,500 | 1,330 |
| 1997-09-01 | 1,330 | 1,330 | 1,280 | 1,320 | 72,000 | 1,320 |
| 1997-08-29 | 1,260 | 1,330 | 1,230 | 1,330 | 10,400 | 1,330 |
| 1997-08-28 | 1,320 | 1,330 | 1,280 | 1,330 | 5,200 | 1,330 |
| 1997-08-27 | 1,300 | 1,330 | 1,280 | 1,300 | 8,800 | 1,300 |
| 1997-08-26 | 1,300 | 1,320 | 1,280 | 1,300 | 6,200 | 1,300 |
| 1997-08-25 | 1,330 | 1,340 | 1,280 | 1,280 | 5,700 | 1,280 |
| 1997-08-22 | 1,350 | 1,350 | 1,300 | 1,300 | 9,100 | 1,300 |
| 1997-08-21 | 1,260 | 1,350 | 1,260 | 1,330 | 29,100 | 1,330 |
| 1997-08-20 | 1,280 | 1,300 | 1,280 | 1,290 | 20,400 | 1,290 |
| 1997-08-19 | 1,290 | 1,290 | 1,260 | 1,280 | 11,700 | 1,280 |
| 1997-08-18 | 1,270 | 1,320 | 1,270 | 1,300 | 2,700 | 1,300 |
| 1997-08-15 | 1,350 | 1,380 | 1,310 | 1,310 | 28,900 | 1,310 |
| 1997-08-14 | 1,320 | 1,320 | 1,290 | 1,320 | 82,100 | 1,320 |
| 1997-08-13 | 1,280 | 1,300 | 1,280 | 1,300 | 88,100 | 1,300 |
| 1997-08-12 | 1,300 | 1,340 | 1,280 | 1,300 | 11,000 | 1,300 |
| 1997-08-11 | 1,290 | 1,300 | 1,280 | 1,280 | 34,500 | 1,280 |
| 1997-08-08 | 1,370 | 1,380 | 1,300 | 1,300 | 13,500 | 1,300 |
| 1997-08-07 | 1,340 | 1,420 | 1,340 | 1,370 | 94,800 | 1,370 |
| 1997-08-06 | 1,260 | 1,380 | 1,250 | 1,340 | 154,300 | 1,340 |
| 1997-08-05 | 1,120 | 1,200 | 1,120 | 1,200 | 39,000 | 1,200 |
| 1997-08-04 | 1,230 | 1,230 | 1,210 | 1,220 | 13,000 | 1,220 |
| 1997-08-01 | 1,230 | 1,230 | 1,210 | 1,210 | 16,000 | 1,210 |
| 1997-07-31 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 1,260 |
| 1997-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 54,000 | 1,270 |
| 1997-07-29 | 1,270 | 1,280 | 1,270 | 1,270 | 19,000 | 1,270 |
| 1997-07-28 | 1,290 | 1,300 | 1,290 | 1,290 | 12,000 | 1,290 |
| 1997-07-25 | 1,290 | 1,300 | 1,290 | 1,290 | 16,000 | 1,290 |
| 1997-07-24 | 1,270 | 1,270 | 1,250 | 1,270 | 38,000 | 1,270 |
| 1997-07-23 | 1,270 | 1,270 | 1,260 | 1,270 | 4,000 | 1,270 |
| 1997-07-22 | 1,280 | 1,280 | 1,260 | 1,260 | 19,000 | 1,260 |
| 1997-07-18 | 1,300 | 1,300 | 1,250 | 1,290 | 42,000 | 1,290 |
| 1997-07-17 | 1,310 | 1,310 | 1,280 | 1,290 | 19,000 | 1,290 |
| 1997-07-16 | 1,340 | 1,340 | 1,310 | 1,330 | 18,000 | 1,330 |
| 1997-07-15 | 1,370 | 1,370 | 1,330 | 1,330 | 20,000 | 1,330 |
| 1997-07-14 | 1,360 | 1,360 | 1,350 | 1,350 | 20,000 | 1,350 |
| 1997-07-11 | 1,380 | 1,380 | 1,360 | 1,360 | 18,000 | 1,360 |
| 1997-07-10 | 1,390 | 1,390 | 1,370 | 1,380 | 35,000 | 1,380 |
| 1997-07-09 | 1,380 | 1,380 | 1,380 | 1,380 | 20,000 | 1,380 |
| 1997-07-08 | 1,380 | 1,390 | 1,380 | 1,380 | 16,000 | 1,380 |
| 1997-07-07 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,380 |
| 1997-07-04 | 1,380 | 1,380 | 1,380 | 1,380 | 33,000 | 1,380 |
| 1997-07-03 | 1,380 | 1,380 | 1,370 | 1,380 | 18,000 | 1,380 |
| 1997-07-02 | 1,380 | 1,390 | 1,370 | 1,380 | 22,000 | 1,380 |
| 1997-07-01 | 1,400 | 1,400 | 1,360 | 1,400 | 24,000 | 1,400 |
| 1997-06-30 | 1,400 | 1,410 | 1,370 | 1,410 | 16,000 | 1,410 |
| 1997-06-27 | 1,410 | 1,410 | 1,400 | 1,400 | 50,000 | 1,400 |
| 1997-06-26 | 1,400 | 1,410 | 1,390 | 1,400 | 150,000 | 1,400 |
| 1997-06-25 | 1,400 | 1,400 | 1,380 | 1,380 | 19,000 | 1,380 |
| 1997-06-24 | 1,400 | 1,400 | 1,390 | 1,400 | 150,000 | 1,400 |
| 1997-06-23 | 1,400 | 1,410 | 1,390 | 1,400 | 99,000 | 1,400 |
| 1997-06-20 | 1,410 | 1,410 | 1,380 | 1,400 | 178,000 | 1,400 |
| 1997-06-19 | 1,470 | 1,470 | 1,470 | 1,470 | 105,000 | 1,470 |
| 1997-06-18 | 1,470 | 1,480 | 1,470 | 1,470 | 58,000 | 1,470 |
| 1997-06-17 | 1,450 | 1,460 | 1,450 | 1,460 | 25,000 | 1,460 |
| 1997-06-16 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 | 1,450 |
| 1997-06-12 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-06-10 | 1,400 | 1,400 | 1,390 | 1,400 | 65,000 | 1,400 |
| 1997-06-06 | 1,390 | 1,440 | 1,390 | 1,390 | 57,000 | 1,390 |
| 1997-06-05 | 1,400 | 1,400 | 1,390 | 1,390 | 75,000 | 1,390 |
| 1997-06-04 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 | 1,420 |
| 1997-06-03 | 1,420 | 1,450 | 1,420 | 1,420 | 20,000 | 1,420 |
| 1997-06-02 | 1,420 | 1,430 | 1,420 | 1,430 | 8,000 | 1,430 |
| 1997-05-30 | 1,400 | 1,400 | 1,380 | 1,400 | 78,000 | 1,400 |
| 1997-05-29 | 1,390 | 1,400 | 1,380 | 1,390 | 71,000 | 1,390 |
| 1997-05-28 | 1,390 | 1,430 | 1,390 | 1,390 | 67,000 | 1,390 |
| 1997-05-27 | 1,490 | 1,490 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1997-05-26 | 1,490 | 1,490 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1997-05-23 | 1,600 | 1,600 | 1,490 | 1,490 | 19,000 | 1,490 |
| 1997-05-22 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 1997-05-20 | 1,660 | 1,660 | 1,600 | 1,660 | 5,000 | 1,660 |
| 1997-05-19 | 1,560 | 1,670 | 1,560 | 1,670 | 18,000 | 1,670 |
| 1997-05-16 | 1,480 | 1,530 | 1,480 | 1,530 | 11,000 | 1,530 |
| 1997-05-15 | 1,490 | 1,500 | 1,460 | 1,460 | 17,000 | 1,460 |
| 1997-05-14 | 1,470 | 1,470 | 1,450 | 1,450 | 8,000 | 1,450 |
| 1997-05-13 | 1,480 | 1,480 | 1,470 | 1,480 | 17,000 | 1,480 |
| 1997-05-12 | 1,480 | 1,480 | 1,460 | 1,480 | 29,000 | 1,480 |
| 1997-05-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-05-08 | 1,450 | 1,450 | 1,410 | 1,410 | 42,000 | 1,410 |
| 1997-05-07 | 1,450 | 1,450 | 1,450 | 1,450 | 11,000 | 1,450 |
| 1997-05-06 | 1,420 | 1,470 | 1,410 | 1,460 | 31,000 | 1,460 |
| 1997-05-02 | 1,370 | 1,400 | 1,370 | 1,400 | 54,000 | 1,400 |
| 1997-05-01 | 1,420 | 1,420 | 1,380 | 1,390 | 22,000 | 1,390 |
| 1997-04-30 | 1,440 | 1,440 | 1,430 | 1,440 | 22,000 | 1,440 |
| 1997-04-28 | 1,450 | 1,450 | 1,440 | 1,440 | 21,000 | 1,440 |
| 1997-04-25 | 1,340 | 1,450 | 1,340 | 1,450 | 39,000 | 1,450 |
| 1997-04-23 | 1,290 | 1,300 | 1,290 | 1,300 | 10,000 | 1,300 |
| 1997-04-22 | 1,300 | 1,320 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1997-04-21 | 1,300 | 1,310 | 1,290 | 1,290 | 6,000 | 1,290 |
| 1997-04-18 | 1,290 | 1,300 | 1,280 | 1,280 | 74,000 | 1,280 |
| 1997-04-16 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 1,280 |
| 1997-04-15 | 1,300 | 1,300 | 1,280 | 1,280 | 26,000 | 1,280 |
| 1997-04-14 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1997-04-10 | 1,280 | 1,290 | 1,250 | 1,290 | 17,000 | 1,290 |
| 1997-04-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1997-04-08 | 1,300 | 1,300 | 1,290 | 1,290 | 52,000 | 1,290 |
| 1997-04-07 | 1,300 | 1,300 | 1,300 | 1,300 | 110,000 | 1,300 |
| 1997-04-04 | 1,290 | 1,290 | 1,280 | 1,290 | 45,000 | 1,290 |
| 1997-04-03 | 1,290 | 1,290 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1997-04-02 | 1,300 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1997-04-01 | 1,300 | 1,320 | 1,280 | 1,280 | 47,000 | 1,280 |
| 1997-03-31 | 1,320 | 1,340 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1997-03-28 | 1,290 | 1,290 | 1,280 | 1,280 | 23,000 | 1,280 |
| 1997-03-27 | 1,300 | 1,300 | 1,260 | 1,260 | 28,000 | 1,260 |
| 1997-03-26 | 1,290 | 1,300 | 1,290 | 1,290 | 30,000 | 1,290 |
| 1997-03-25 | 1,290 | 1,300 | 1,230 | 1,290 | 123,000 | 1,290 |
| 1997-03-24 | 1,310 | 1,330 | 1,300 | 1,310 | 120,000 | 1,310 |
| 1997-03-21 | 1,320 | 1,330 | 1,320 | 1,330 | 28,000 | 1,330 |
| 1997-03-19 | 1,320 | 1,340 | 1,320 | 1,340 | 15,000 | 1,340 |
| 1997-03-18 | 1,330 | 1,340 | 1,320 | 1,340 | 25,000 | 1,340 |
| 1997-03-17 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 1,360 |
| 1997-03-14 | 1,320 | 1,350 | 1,320 | 1,350 | 8,000 | 1,350 |
| 1997-03-13 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 1,330 |
| 1997-03-12 | 1,310 | 1,320 | 1,310 | 1,320 | 42,000 | 1,320 |
| 1997-03-11 | 1,320 | 1,320 | 1,310 | 1,320 | 9,000 | 1,320 |
| 1997-03-10 | 1,310 | 1,310 | 1,310 | 1,310 | 16,000 | 1,310 |
| 1997-03-07 | 1,310 | 1,310 | 1,310 | 1,310 | 11,000 | 1,310 |
| 1997-03-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1997-03-05 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1997-03-04 | 1,330 | 1,330 | 1,320 | 1,320 | 12,000 | 1,320 |
| 1997-03-03 | 1,320 | 1,320 | 1,310 | 1,310 | 9,000 | 1,310 |
| 1997-02-28 | 1,340 | 1,340 | 1,320 | 1,320 | 29,000 | 1,320 |
| 1997-02-27 | 1,320 | 1,340 | 1,320 | 1,340 | 19,000 | 1,340 |
| 1997-02-26 | 1,310 | 1,320 | 1,310 | 1,310 | 29,000 | 1,310 |
| 1997-02-25 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 | 1,300 |
| 1997-02-24 | 1,300 | 1,310 | 1,300 | 1,300 | 37,000 | 1,300 |
| 1997-02-21 | 1,330 | 1,340 | 1,300 | 1,340 | 20,000 | 1,340 |
| 1997-02-20 | 1,340 | 1,350 | 1,340 | 1,350 | 15,000 | 1,350 |
| 1997-02-19 | 1,340 | 1,350 | 1,330 | 1,350 | 65,000 | 1,350 |
| 1997-02-18 | 1,350 | 1,350 | 1,310 | 1,340 | 16,000 | 1,340 |
| 1997-02-17 | 1,370 | 1,370 | 1,340 | 1,350 | 35,000 | 1,350 |
| 1997-02-14 | 1,330 | 1,350 | 1,330 | 1,350 | 21,000 | 1,350 |
| 1997-02-13 | 1,320 | 1,340 | 1,300 | 1,310 | 42,000 | 1,310 |
| 1997-02-12 | 1,320 | 1,320 | 1,310 | 1,320 | 26,000 | 1,320 |
| 1997-02-10 | 1,310 | 1,330 | 1,290 | 1,310 | 24,000 | 1,310 |
| 1997-02-07 | 1,320 | 1,340 | 1,320 | 1,340 | 5,000 | 1,340 |
| 1997-02-06 | 1,340 | 1,340 | 1,320 | 1,330 | 15,000 | 1,330 |
| 1997-02-05 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-02-04 | 1,350 | 1,350 | 1,330 | 1,350 | 21,000 | 1,350 |
| 1997-02-03 | 1,310 | 1,330 | 1,310 | 1,330 | 10,000 | 1,330 |
| 1997-01-31 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 1,300 |
| 1997-01-30 | 1,230 | 1,240 | 1,230 | 1,240 | 30,000 | 1,240 |
| 1997-01-29 | 1,240 | 1,240 | 1,220 | 1,230 | 71,000 | 1,230 |
| 1997-01-28 | 1,220 | 1,230 | 1,220 | 1,230 | 11,000 | 1,230 |
| 1997-01-27 | 1,240 | 1,240 | 1,220 | 1,220 | 7,000 | 1,220 |
| 1997-01-24 | 1,230 | 1,240 | 1,220 | 1,230 | 33,000 | 1,230 |
| 1997-01-23 | 1,210 | 1,240 | 1,210 | 1,240 | 19,000 | 1,240 |
| 1997-01-22 | 1,230 | 1,230 | 1,220 | 1,220 | 15,000 | 1,220 |
| 1997-01-21 | 1,230 | 1,250 | 1,230 | 1,240 | 48,000 | 1,240 |
| 1997-01-20 | 1,270 | 1,270 | 1,250 | 1,260 | 14,000 | 1,260 |
| 1997-01-17 | 1,280 | 1,280 | 1,260 | 1,270 | 17,000 | 1,270 |
| 1997-01-16 | 1,300 | 1,300 | 1,270 | 1,280 | 52,000 | 1,280 |
| 1997-01-14 | 1,300 | 1,310 | 1,300 | 1,300 | 9,000 | 1,300 |
| 1997-01-13 | 1,340 | 1,340 | 1,300 | 1,300 | 14,000 | 1,300 |
| 1997-01-10 | 1,350 | 1,350 | 1,330 | 1,350 | 7,000 | 1,350 |
| 1997-01-09 | 1,400 | 1,400 | 1,350 | 1,350 | 50,000 | 1,350 |
| 1997-01-08 | 1,420 | 1,420 | 1,400 | 1,400 | 23,000 | 1,400 |
| 1997-01-07 | 1,440 | 1,460 | 1,420 | 1,420 | 30,000 | 1,420 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1991-03-26]1株→1.2株
