5191 住友理工(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 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-12-29 | 1,030 | 1,040 | 1,020 | 1,040 | 22,000 | 1,040 |
| 1997-12-26 | 1,040 | 1,060 | 1,010 | 1,040 | 36,000 | 1,040 |
| 1997-12-25 | 987 | 1,040 | 986 | 1,030 | 62,000 | 1,030 |
| 1997-12-24 | 986 | 986 | 970 | 970 | 10,000 | 970 |
| 1997-12-22 | 980 | 980 | 955 | 970 | 34,000 | 970 |
| 1997-12-19 | 1,090 | 1,090 | 980 | 980 | 60,000 | 980 |
| 1997-12-18 | 1,100 | 1,100 | 1,050 | 1,050 | 23,000 | 1,050 |
| 1997-12-17 | 1,040 | 1,090 | 1,020 | 1,090 | 30,000 | 1,090 |
| 1997-12-16 | 1,040 | 1,040 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1997-12-15 | 1,030 | 1,030 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1997-12-12 | 1,050 | 1,050 | 1,040 | 1,040 | 64,000 | 1,040 |
| 1997-12-11 | 1,110 | 1,110 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1997-12-10 | 1,130 | 1,130 | 1,080 | 1,120 | 23,000 | 1,120 |
| 1997-12-09 | 1,100 | 1,160 | 1,100 | 1,110 | 35,000 | 1,110 |
| 1997-12-08 | 1,120 | 1,120 | 1,100 | 1,100 | 30,000 | 1,100 |
| 1997-12-05 | 1,090 | 1,150 | 1,090 | 1,120 | 53,000 | 1,120 |
| 1997-12-04 | 1,070 | 1,080 | 1,050 | 1,080 | 122,000 | 1,080 |
| 1997-12-03 | 1,140 | 1,140 | 1,100 | 1,100 | 64,000 | 1,100 |
| 1997-12-02 | 1,200 | 1,200 | 1,180 | 1,180 | 20,000 | 1,180 |
| 1997-12-01 | 1,210 | 1,220 | 1,190 | 1,190 | 30,000 | 1,190 |
| 1997-11-28 | 1,170 | 1,210 | 1,170 | 1,210 | 59,000 | 1,210 |
| 1997-11-27 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 1,150 |
| 1997-11-26 | 1,070 | 1,110 | 1,070 | 1,080 | 16,000 | 1,080 |
| 1997-11-25 | 1,130 | 1,130 | 1,090 | 1,090 | 15,000 | 1,090 |
| 1997-11-21 | 1,130 | 1,150 | 1,130 | 1,150 | 50,000 | 1,150 |
| 1997-11-20 | 1,120 | 1,170 | 1,090 | 1,130 | 38,000 | 1,130 |
| 1997-11-19 | 1,150 | 1,150 | 1,080 | 1,080 | 29,000 | 1,080 |
| 1997-11-18 | 1,170 | 1,190 | 1,160 | 1,160 | 135,000 | 1,160 |
| 1997-11-17 | 1,160 | 1,200 | 1,160 | 1,170 | 53,000 | 1,170 |
| 1997-11-14 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 | 1,160 |
| 1997-11-13 | 1,150 | 1,190 | 1,150 | 1,190 | 44,000 | 1,190 |
| 1997-11-12 | 1,140 | 1,170 | 1,140 | 1,150 | 120,000 | 1,150 |
| 1997-11-11 | 1,100 | 1,150 | 1,100 | 1,140 | 46,000 | 1,140 |
| 1997-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-11-07 | 1,090 | 1,100 | 1,090 | 1,100 | 5,000 | 1,100 |
| 1997-11-06 | 1,160 | 1,170 | 1,130 | 1,150 | 46,000 | 1,150 |
| 1997-11-05 | 1,200 | 1,200 | 1,150 | 1,170 | 15,000 | 1,170 |
| 1997-11-04 | 1,150 | 1,200 | 1,130 | 1,200 | 51,000 | 1,200 |
| 1997-10-31 | 1,100 | 1,130 | 1,080 | 1,130 | 66,000 | 1,130 |
| 1997-10-30 | 1,100 | 1,120 | 1,100 | 1,120 | 59,000 | 1,120 |
| 1997-10-29 | 1,100 | 1,110 | 1,100 | 1,110 | 81,000 | 1,110 |
| 1997-10-28 | 1,070 | 1,070 | 1,060 | 1,070 | 33,000 | 1,070 |
| 1997-10-27 | 1,120 | 1,140 | 1,100 | 1,100 | 80,000 | 1,100 |
| 1997-10-24 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1997-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1997-10-22 | 1,150 | 1,150 | 1,140 | 1,140 | 18,000 | 1,140 |
| 1997-10-21 | 1,070 | 1,140 | 1,070 | 1,130 | 30,000 | 1,130 |
| 1997-10-20 | 1,050 | 1,070 | 1,050 | 1,050 | 34,000 | 1,050 |
| 1997-10-17 | 1,050 | 1,060 | 1,040 | 1,040 | 36,000 | 1,040 |
| 1997-10-16 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-10-15 | 999 | 1,020 | 996 | 1,020 | 19,000 | 1,020 |
| 1997-10-14 | 980 | 991 | 979 | 991 | 15,000 | 991 |
| 1997-10-13 | 980 | 980 | 970 | 980 | 19,000 | 980 |
| 1997-10-09 | 960 | 980 | 960 | 971 | 30,000 | 971 |
| 1997-10-08 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 1997-10-07 | 963 | 977 | 960 | 966 | 32,000 | 966 |
| 1997-10-06 | 950 | 990 | 950 | 961 | 143,000 | 961 |
| 1997-10-03 | 1,000 | 1,000 | 950 | 950 | 20,000 | 950 |
| 1997-10-02 | 1,090 | 1,090 | 1,000 | 1,000 | 38,000 | 1,000 |
| 1997-10-01 | 1,110 | 1,110 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1997-09-30 | 1,150 | 1,150 | 1,120 | 1,120 | 12,000 | 1,120 |
| 1997-09-29 | 1,160 | 1,160 | 1,140 | 1,160 | 20,000 | 1,160 |
| 1997-09-26 | 1,200 | 1,200 | 1,170 | 1,180 | 40,000 | 1,180 |
| 1997-09-25 | 1,190 | 1,190 | 1,160 | 1,160 | 18,000 | 1,160 |
| 1997-09-24 | 1,230 | 1,230 | 1,220 | 1,220 | 45,000 | 1,220 |
| 1997-09-22 | 1,220 | 1,230 | 1,220 | 1,230 | 64,000 | 1,230 |
| 1997-09-19 | 1,230 | 1,230 | 1,200 | 1,220 | 47,000 | 1,220 |
| 1997-09-18 | 1,210 | 1,220 | 1,210 | 1,220 | 24,000 | 1,220 |
| 1997-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1997-09-16 | 1,200 | 1,200 | 1,190 | 1,190 | 22,000 | 1,190 |
| 1997-09-12 | 1,200 | 1,200 | 1,160 | 1,190 | 102,000 | 1,190 |
| 1997-09-11 | 1,250 | 1,250 | 1,180 | 1,180 | 59,000 | 1,180 |
| 1997-09-10 | 1,240 | 1,250 | 1,240 | 1,250 | 4,000 | 1,250 |
| 1997-09-09 | 1,270 | 1,270 | 1,230 | 1,230 | 14,000 | 1,230 |
| 1997-09-08 | 1,280 | 1,280 | 1,270 | 1,270 | 13,000 | 1,270 |
| 1997-09-05 | 1,290 | 1,290 | 1,280 | 1,290 | 21,000 | 1,290 |
| 1997-09-04 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1997-09-03 | 1,290 | 1,300 | 1,280 | 1,290 | 33,000 | 1,290 |
| 1997-09-02 | 1,240 | 1,270 | 1,230 | 1,270 | 19,000 | 1,270 |
| 1997-09-01 | 1,250 | 1,260 | 1,230 | 1,230 | 27,000 | 1,230 |
| 1997-08-29 | 1,250 | 1,270 | 1,230 | 1,270 | 42,000 | 1,270 |
| 1997-08-28 | 1,250 | 1,270 | 1,250 | 1,270 | 8,000 | 1,270 |
| 1997-08-27 | 1,250 | 1,260 | 1,250 | 1,260 | 27,000 | 1,260 |
| 1997-08-26 | 1,270 | 1,280 | 1,250 | 1,250 | 20,000 | 1,250 |
| 1997-08-25 | 1,250 | 1,270 | 1,250 | 1,270 | 43,000 | 1,270 |
| 1997-08-22 | 1,290 | 1,290 | 1,260 | 1,270 | 98,000 | 1,270 |
| 1997-08-21 | 1,290 | 1,300 | 1,290 | 1,290 | 17,000 | 1,290 |
| 1997-08-20 | 1,300 | 1,340 | 1,300 | 1,330 | 85,000 | 1,330 |
| 1997-08-19 | 1,290 | 1,300 | 1,290 | 1,300 | 37,000 | 1,300 |
| 1997-08-18 | 1,290 | 1,300 | 1,290 | 1,290 | 15,000 | 1,290 |
| 1997-08-15 | 1,280 | 1,290 | 1,270 | 1,290 | 36,000 | 1,290 |
| 1997-08-14 | 1,320 | 1,320 | 1,290 | 1,300 | 41,000 | 1,300 |
| 1997-08-13 | 1,310 | 1,320 | 1,300 | 1,320 | 19,000 | 1,320 |
| 1997-08-12 | 1,310 | 1,320 | 1,310 | 1,320 | 24,000 | 1,320 |
| 1997-08-11 | 1,310 | 1,320 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1997-08-08 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1997-08-07 | 1,320 | 1,330 | 1,310 | 1,320 | 48,000 | 1,320 |
| 1997-08-06 | 1,320 | 1,320 | 1,320 | 1,320 | 29,000 | 1,320 |
| 1997-08-05 | 1,300 | 1,320 | 1,300 | 1,320 | 4,000 | 1,320 |
| 1997-08-04 | 1,340 | 1,340 | 1,310 | 1,310 | 72,000 | 1,310 |
| 1997-08-01 | 1,320 | 1,320 | 1,300 | 1,300 | 38,000 | 1,300 |
| 1997-07-31 | 1,310 | 1,330 | 1,300 | 1,330 | 61,000 | 1,330 |
| 1997-07-30 | 1,290 | 1,300 | 1,280 | 1,300 | 80,000 | 1,300 |
| 1997-07-29 | 1,280 | 1,300 | 1,270 | 1,280 | 51,000 | 1,280 |
| 1997-07-28 | 1,280 | 1,290 | 1,270 | 1,270 | 28,000 | 1,270 |
| 1997-07-25 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1997-07-24 | 1,320 | 1,320 | 1,300 | 1,300 | 29,000 | 1,300 |
| 1997-07-23 | 1,330 | 1,330 | 1,330 | 1,330 | 24,000 | 1,330 |
| 1997-07-22 | 1,330 | 1,330 | 1,310 | 1,320 | 14,000 | 1,320 |
| 1997-07-18 | 1,310 | 1,310 | 1,290 | 1,310 | 59,000 | 1,310 |
| 1997-07-17 | 1,310 | 1,310 | 1,280 | 1,280 | 17,000 | 1,280 |
| 1997-07-16 | 1,300 | 1,310 | 1,290 | 1,290 | 60,000 | 1,290 |
| 1997-07-15 | 1,320 | 1,320 | 1,290 | 1,290 | 169,000 | 1,290 |
| 1997-07-14 | 1,340 | 1,350 | 1,320 | 1,330 | 108,000 | 1,330 |
| 1997-07-11 | 1,320 | 1,330 | 1,320 | 1,330 | 24,000 | 1,330 |
| 1997-07-10 | 1,310 | 1,320 | 1,310 | 1,320 | 13,000 | 1,320 |
| 1997-07-09 | 1,360 | 1,360 | 1,290 | 1,310 | 102,000 | 1,310 |
| 1997-07-08 | 1,310 | 1,360 | 1,310 | 1,360 | 110,000 | 1,360 |
| 1997-07-07 | 1,300 | 1,310 | 1,300 | 1,310 | 35,000 | 1,310 |
| 1997-07-04 | 1,300 | 1,310 | 1,290 | 1,310 | 87,000 | 1,310 |
| 1997-07-03 | 1,280 | 1,300 | 1,280 | 1,300 | 83,000 | 1,300 |
| 1997-07-02 | 1,290 | 1,310 | 1,280 | 1,310 | 33,000 | 1,310 |
| 1997-07-01 | 1,290 | 1,290 | 1,270 | 1,280 | 81,000 | 1,280 |
| 1997-06-30 | 1,290 | 1,290 | 1,280 | 1,280 | 343,000 | 1,280 |
| 1997-06-27 | 1,330 | 1,330 | 1,280 | 1,280 | 92,000 | 1,280 |
| 1997-06-26 | 1,370 | 1,370 | 1,330 | 1,330 | 149,000 | 1,330 |
| 1997-06-25 | 1,380 | 1,380 | 1,340 | 1,380 | 216,000 | 1,380 |
| 1997-06-24 | 1,350 | 1,360 | 1,330 | 1,360 | 138,000 | 1,360 |
| 1997-06-23 | 1,380 | 1,380 | 1,350 | 1,350 | 24,000 | 1,350 |
| 1997-06-20 | 1,380 | 1,400 | 1,350 | 1,360 | 98,000 | 1,360 |
| 1997-06-19 | 1,420 | 1,420 | 1,360 | 1,360 | 96,000 | 1,360 |
| 1997-06-18 | 1,410 | 1,430 | 1,400 | 1,420 | 33,000 | 1,420 |
| 1997-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1997-06-16 | 1,430 | 1,440 | 1,410 | 1,410 | 30,000 | 1,410 |
| 1997-06-13 | 1,430 | 1,450 | 1,400 | 1,420 | 110,000 | 1,420 |
| 1997-06-12 | 1,450 | 1,460 | 1,430 | 1,430 | 57,000 | 1,430 |
| 1997-06-11 | 1,440 | 1,460 | 1,440 | 1,460 | 36,000 | 1,460 |
| 1997-06-10 | 1,450 | 1,450 | 1,440 | 1,440 | 71,000 | 1,440 |
| 1997-06-09 | 1,430 | 1,450 | 1,420 | 1,450 | 65,000 | 1,450 |
| 1997-06-06 | 1,410 | 1,450 | 1,410 | 1,440 | 182,000 | 1,440 |
| 1997-06-05 | 1,420 | 1,420 | 1,400 | 1,410 | 68,000 | 1,410 |
| 1997-06-04 | 1,430 | 1,430 | 1,400 | 1,420 | 101,000 | 1,420 |
| 1997-06-03 | 1,450 | 1,450 | 1,420 | 1,420 | 38,000 | 1,420 |
| 1997-06-02 | 1,430 | 1,430 | 1,420 | 1,420 | 68,000 | 1,420 |
| 1997-05-30 | 1,440 | 1,460 | 1,430 | 1,440 | 97,000 | 1,440 |
| 1997-05-29 | 1,450 | 1,450 | 1,420 | 1,430 | 34,000 | 1,430 |
| 1997-05-28 | 1,420 | 1,450 | 1,410 | 1,450 | 46,000 | 1,450 |
| 1997-05-27 | 1,440 | 1,450 | 1,430 | 1,430 | 34,000 | 1,430 |
| 1997-05-26 | 1,460 | 1,460 | 1,450 | 1,450 | 27,000 | 1,450 |
| 1997-05-23 | 1,480 | 1,480 | 1,460 | 1,470 | 73,000 | 1,470 |
| 1997-05-22 | 1,440 | 1,480 | 1,430 | 1,480 | 135,000 | 1,480 |
| 1997-05-21 | 1,430 | 1,450 | 1,400 | 1,430 | 238,000 | 1,430 |
| 1997-05-20 | 1,420 | 1,430 | 1,410 | 1,410 | 35,000 | 1,410 |
| 1997-05-19 | 1,420 | 1,420 | 1,400 | 1,400 | 65,000 | 1,400 |
| 1997-05-16 | 1,410 | 1,440 | 1,410 | 1,420 | 211,000 | 1,420 |
| 1997-05-15 | 1,390 | 1,410 | 1,390 | 1,400 | 75,000 | 1,400 |
| 1997-05-14 | 1,350 | 1,400 | 1,340 | 1,380 | 197,000 | 1,380 |
| 1997-05-13 | 1,350 | 1,360 | 1,340 | 1,350 | 56,000 | 1,350 |
| 1997-05-12 | 1,370 | 1,370 | 1,350 | 1,370 | 24,000 | 1,370 |
| 1997-05-09 | 1,370 | 1,390 | 1,360 | 1,390 | 137,000 | 1,390 |
| 1997-05-08 | 1,380 | 1,380 | 1,380 | 1,380 | 14,000 | 1,380 |
| 1997-05-07 | 1,400 | 1,400 | 1,390 | 1,400 | 50,000 | 1,400 |
| 1997-05-06 | 1,410 | 1,450 | 1,390 | 1,400 | 61,000 | 1,400 |
| 1997-05-02 | 1,360 | 1,410 | 1,340 | 1,410 | 124,000 | 1,410 |
| 1997-05-01 | 1,320 | 1,340 | 1,290 | 1,340 | 168,000 | 1,340 |
| 1997-04-30 | 1,310 | 1,310 | 1,300 | 1,300 | 178,000 | 1,300 |
| 1997-04-28 | 1,330 | 1,330 | 1,300 | 1,300 | 19,000 | 1,300 |
| 1997-04-25 | 1,350 | 1,350 | 1,310 | 1,330 | 53,000 | 1,330 |
| 1997-04-24 | 1,400 | 1,400 | 1,350 | 1,350 | 126,000 | 1,350 |
| 1997-04-23 | 1,350 | 1,400 | 1,350 | 1,400 | 186,000 | 1,400 |
| 1997-04-22 | 1,350 | 1,350 | 1,330 | 1,350 | 46,000 | 1,350 |
| 1997-04-21 | 1,310 | 1,350 | 1,300 | 1,350 | 47,000 | 1,350 |
| 1997-04-18 | 1,280 | 1,310 | 1,250 | 1,270 | 143,000 | 1,270 |
| 1997-04-17 | 1,270 | 1,270 | 1,260 | 1,270 | 76,000 | 1,270 |
| 1997-04-16 | 1,270 | 1,290 | 1,270 | 1,270 | 69,000 | 1,270 |
| 1997-04-15 | 1,270 | 1,280 | 1,260 | 1,270 | 51,000 | 1,270 |
| 1997-04-14 | 1,270 | 1,270 | 1,250 | 1,270 | 34,000 | 1,270 |
| 1997-04-11 | 1,270 | 1,290 | 1,270 | 1,270 | 55,000 | 1,270 |
| 1997-04-10 | 1,270 | 1,310 | 1,260 | 1,310 | 164,000 | 1,310 |
| 1997-04-09 | 1,260 | 1,280 | 1,260 | 1,280 | 66,000 | 1,280 |
| 1997-04-08 | 1,270 | 1,290 | 1,270 | 1,280 | 66,000 | 1,280 |
| 1997-04-07 | 1,280 | 1,300 | 1,270 | 1,290 | 160,000 | 1,290 |
| 1997-04-04 | 1,260 | 1,280 | 1,250 | 1,280 | 116,000 | 1,280 |
| 1997-04-03 | 1,240 | 1,270 | 1,240 | 1,260 | 227,000 | 1,260 |
| 1997-04-02 | 1,170 | 1,250 | 1,170 | 1,240 | 123,000 | 1,240 |
| 1997-04-01 | 1,170 | 1,170 | 1,140 | 1,160 | 520,000 | 1,160 |
| 1997-03-31 | 1,140 | 1,170 | 1,120 | 1,150 | 35,000 | 1,150 |
| 1997-03-28 | 1,100 | 1,100 | 1,080 | 1,080 | 25,000 | 1,080 |
| 1997-03-27 | 1,150 | 1,150 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1997-03-26 | 1,150 | 1,150 | 1,130 | 1,150 | 9,000 | 1,150 |
| 1997-03-25 | 1,140 | 1,170 | 1,140 | 1,170 | 48,000 | 1,170 |
| 1997-03-24 | 1,170 | 1,170 | 1,150 | 1,150 | 31,000 | 1,150 |
| 1997-03-21 | 1,170 | 1,180 | 1,150 | 1,170 | 67,000 | 1,170 |
| 1997-03-19 | 1,180 | 1,190 | 1,180 | 1,180 | 37,000 | 1,180 |
| 1997-03-18 | 1,180 | 1,180 | 1,170 | 1,180 | 49,000 | 1,180 |
| 1997-03-17 | 1,190 | 1,190 | 1,180 | 1,180 | 29,000 | 1,180 |
| 1997-03-14 | 1,200 | 1,200 | 1,160 | 1,190 | 81,000 | 1,190 |
| 1997-03-13 | 1,180 | 1,190 | 1,160 | 1,180 | 51,000 | 1,180 |
| 1997-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 75,000 | 1,190 |
| 1997-03-11 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1997-03-10 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1997-03-07 | 1,180 | 1,180 | 1,160 | 1,180 | 48,000 | 1,180 |
| 1997-03-06 | 1,180 | 1,200 | 1,180 | 1,200 | 61,000 | 1,200 |
| 1997-03-05 | 1,190 | 1,190 | 1,170 | 1,170 | 30,000 | 1,170 |
| 1997-03-04 | 1,190 | 1,190 | 1,160 | 1,190 | 40,000 | 1,190 |
| 1997-03-03 | 1,170 | 1,190 | 1,170 | 1,190 | 9,000 | 1,190 |
| 1997-02-28 | 1,200 | 1,210 | 1,200 | 1,210 | 8,000 | 1,210 |
| 1997-02-27 | 1,190 | 1,210 | 1,190 | 1,210 | 30,000 | 1,210 |
| 1997-02-26 | 1,190 | 1,210 | 1,170 | 1,210 | 50,000 | 1,210 |
| 1997-02-25 | 1,150 | 1,190 | 1,150 | 1,190 | 19,000 | 1,190 |
| 1997-02-24 | 1,200 | 1,220 | 1,180 | 1,190 | 35,000 | 1,190 |
| 1997-02-21 | 1,180 | 1,210 | 1,180 | 1,210 | 46,000 | 1,210 |
| 1997-02-20 | 1,200 | 1,220 | 1,160 | 1,200 | 84,000 | 1,200 |
| 1997-02-19 | 1,130 | 1,200 | 1,130 | 1,200 | 29,000 | 1,200 |
| 1997-02-18 | 1,130 | 1,150 | 1,130 | 1,150 | 44,000 | 1,150 |
| 1997-02-17 | 1,100 | 1,130 | 1,100 | 1,110 | 53,000 | 1,110 |
| 1997-02-14 | 1,090 | 1,120 | 1,060 | 1,100 | 128,000 | 1,100 |
| 1997-02-13 | 1,080 | 1,100 | 1,070 | 1,080 | 192,000 | 1,080 |
| 1997-02-12 | 1,110 | 1,110 | 1,060 | 1,060 | 157,000 | 1,060 |
| 1997-02-10 | 1,110 | 1,120 | 1,090 | 1,100 | 45,000 | 1,100 |
| 1997-02-07 | 1,100 | 1,120 | 1,100 | 1,110 | 76,000 | 1,110 |
| 1997-02-06 | 1,140 | 1,140 | 1,080 | 1,140 | 74,000 | 1,140 |
| 1997-02-05 | 1,150 | 1,150 | 1,100 | 1,120 | 33,000 | 1,120 |
| 1997-02-04 | 1,100 | 1,160 | 1,100 | 1,150 | 94,000 | 1,150 |
| 1997-02-03 | 1,040 | 1,100 | 1,040 | 1,100 | 140,000 | 1,100 |
| 1997-01-31 | 1,020 | 1,060 | 1,020 | 1,030 | 55,000 | 1,030 |
| 1997-01-30 | 1,020 | 1,080 | 1,020 | 1,040 | 61,000 | 1,040 |
| 1997-01-29 | 1,040 | 1,040 | 1,010 | 1,010 | 30,000 | 1,010 |
| 1997-01-28 | 1,060 | 1,060 | 1,030 | 1,050 | 31,000 | 1,050 |
| 1997-01-24 | 1,090 | 1,100 | 1,070 | 1,100 | 10,000 | 1,100 |
| 1997-01-23 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 | 1,070 |
| 1997-01-22 | 1,090 | 1,120 | 1,090 | 1,120 | 17,000 | 1,120 |
| 1997-01-21 | 1,070 | 1,100 | 1,060 | 1,100 | 12,000 | 1,100 |
| 1997-01-20 | 1,120 | 1,120 | 1,060 | 1,090 | 48,000 | 1,090 |
| 1997-01-17 | 1,110 | 1,120 | 1,100 | 1,100 | 97,000 | 1,100 |
| 1997-01-16 | 1,180 | 1,180 | 1,110 | 1,110 | 110,000 | 1,110 |
| 1997-01-14 | 1,170 | 1,170 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1997-01-13 | 1,120 | 1,170 | 1,120 | 1,170 | 27,000 | 1,170 |
| 1997-01-10 | 1,270 | 1,270 | 1,110 | 1,120 | 41,000 | 1,120 |
| 1997-01-09 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 1,270 |
| 1997-01-08 | 1,270 | 1,270 | 1,250 | 1,270 | 18,000 | 1,270 |
| 1997-01-07 | 1,270 | 1,300 | 1,270 | 1,300 | 41,000 | 1,300 |
| 1997-01-06 | 1,240 | 1,250 | 1,240 | 1,250 | 15,000 | 1,250 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1993-03-26]1株→1.05株 [1992-09-25]1株→1.1株 [1991-03-26]1株→1.05株 [1990-03-27]1株→1.05株 [1988-03-28]1株→1.1株 [1986-02-05]1株→1.11株 [1983-03-28]1株→1.05株