5201 AGC(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 | 600 | 620 | 595 | 620 | 345,000 | 3,100 |
| 1997-12-29 | 565 | 587 | 564 | 583 | 435,000 | 2,915 |
| 1997-12-26 | 606 | 611 | 580 | 591 | 843,000 | 2,955 |
| 1997-12-25 | 612 | 667 | 612 | 622 | 795,000 | 3,110 |
| 1997-12-24 | 605 | 632 | 596 | 632 | 723,000 | 3,160 |
| 1997-12-22 | 571 | 589 | 563 | 580 | 1,096,000 | 2,900 |
| 1997-12-19 | 614 | 617 | 570 | 579 | 1,412,000 | 2,895 |
| 1997-12-18 | 701 | 705 | 662 | 662 | 1,094,000 | 3,310 |
| 1997-12-17 | 717 | 755 | 702 | 715 | 1,581,000 | 3,575 |
| 1997-12-16 | 737 | 750 | 706 | 727 | 614,000 | 3,635 |
| 1997-12-15 | 741 | 748 | 723 | 727 | 587,000 | 3,635 |
| 1997-12-12 | 750 | 760 | 737 | 750 | 2,665,000 | 3,750 |
| 1997-12-11 | 765 | 765 | 750 | 750 | 772,000 | 3,750 |
| 1997-12-10 | 771 | 771 | 745 | 750 | 671,000 | 3,750 |
| 1997-12-09 | 743 | 795 | 743 | 766 | 531,000 | 3,830 |
| 1997-12-08 | 769 | 769 | 739 | 745 | 683,000 | 3,725 |
| 1997-12-05 | 760 | 780 | 732 | 739 | 418,000 | 3,695 |
| 1997-12-04 | 764 | 781 | 750 | 756 | 415,000 | 3,780 |
| 1997-12-03 | 803 | 813 | 771 | 784 | 580,000 | 3,920 |
| 1997-12-02 | 830 | 836 | 820 | 828 | 292,000 | 4,140 |
| 1997-12-01 | 816 | 845 | 815 | 838 | 730,000 | 4,190 |
| 1997-11-28 | 830 | 840 | 815 | 815 | 570,000 | 4,075 |
| 1997-11-27 | 830 | 866 | 820 | 840 | 1,037,000 | 4,200 |
| 1997-11-26 | 796 | 822 | 783 | 803 | 855,000 | 4,015 |
| 1997-11-25 | 778 | 810 | 773 | 793 | 1,153,000 | 3,965 |
| 1997-11-21 | 810 | 828 | 803 | 828 | 483,000 | 4,140 |
| 1997-11-20 | 783 | 825 | 764 | 800 | 845,000 | 4,000 |
| 1997-11-19 | 805 | 809 | 762 | 762 | 877,000 | 3,810 |
| 1997-11-18 | 811 | 830 | 805 | 819 | 1,208,000 | 4,095 |
| 1997-11-17 | 770 | 835 | 770 | 831 | 955,000 | 4,155 |
| 1997-11-14 | 751 | 776 | 751 | 769 | 1,341,000 | 3,845 |
| 1997-11-13 | 740 | 762 | 732 | 751 | 716,000 | 3,755 |
| 1997-11-12 | 791 | 791 | 740 | 750 | 946,000 | 3,750 |
| 1997-11-11 | 800 | 800 | 780 | 792 | 749,000 | 3,960 |
| 1997-11-10 | 730 | 760 | 728 | 760 | 931,000 | 3,800 |
| 1997-11-07 | 787 | 787 | 760 | 760 | 957,000 | 3,800 |
| 1997-11-06 | 810 | 817 | 800 | 807 | 456,000 | 4,035 |
| 1997-11-05 | 813 | 814 | 800 | 814 | 774,000 | 4,070 |
| 1997-11-04 | 793 | 815 | 793 | 805 | 593,000 | 4,025 |
| 1997-10-31 | 804 | 825 | 792 | 810 | 852,000 | 4,050 |
| 1997-10-30 | 840 | 845 | 800 | 814 | 911,000 | 4,070 |
| 1997-10-29 | 851 | 858 | 830 | 850 | 656,000 | 4,250 |
| 1997-10-28 | 805 | 826 | 793 | 821 | 641,000 | 4,105 |
| 1997-10-27 | 850 | 850 | 825 | 825 | 712,000 | 4,125 |
| 1997-10-24 | 860 | 875 | 849 | 852 | 973,000 | 4,260 |
| 1997-10-23 | 890 | 899 | 861 | 890 | 491,000 | 4,450 |
| 1997-10-22 | 860 | 895 | 855 | 895 | 507,000 | 4,475 |
| 1997-10-21 | 860 | 869 | 846 | 860 | 377,000 | 4,300 |
| 1997-10-20 | 855 | 865 | 850 | 856 | 424,000 | 4,280 |
| 1997-10-17 | 846 | 859 | 840 | 859 | 1,164,000 | 4,295 |
| 1997-10-16 | 855 | 866 | 845 | 849 | 1,656,000 | 4,245 |
| 1997-10-15 | 880 | 882 | 850 | 855 | 1,486,000 | 4,275 |
| 1997-10-14 | 902 | 902 | 870 | 881 | 434,000 | 4,405 |
| 1997-10-13 | 902 | 904 | 892 | 895 | 899,000 | 4,475 |
| 1997-10-09 | 905 | 914 | 904 | 908 | 716,000 | 4,540 |
| 1997-10-08 | 899 | 914 | 899 | 902 | 249,000 | 4,510 |
| 1997-10-07 | 905 | 909 | 897 | 897 | 809,000 | 4,485 |
| 1997-10-06 | 906 | 940 | 906 | 925 | 442,000 | 4,625 |
| 1997-10-03 | 904 | 925 | 895 | 916 | 904,000 | 4,580 |
| 1997-10-02 | 932 | 932 | 906 | 906 | 899,000 | 4,530 |
| 1997-10-01 | 929 | 950 | 920 | 934 | 485,000 | 4,670 |
| 1997-09-30 | 938 | 948 | 930 | 938 | 735,000 | 4,690 |
| 1997-09-29 | 936 | 944 | 925 | 938 | 838,000 | 4,690 |
| 1997-09-26 | 960 | 960 | 927 | 928 | 879,000 | 4,640 |
| 1997-09-25 | 956 | 962 | 952 | 958 | 438,000 | 4,790 |
| 1997-09-24 | 945 | 965 | 940 | 958 | 513,000 | 4,790 |
| 1997-09-22 | 920 | 936 | 919 | 936 | 637,000 | 4,680 |
| 1997-09-19 | 915 | 921 | 910 | 918 | 1,083,000 | 4,590 |
| 1997-09-18 | 895 | 929 | 895 | 923 | 1,126,000 | 4,615 |
| 1997-09-17 | 914 | 915 | 890 | 898 | 745,000 | 4,490 |
| 1997-09-16 | 921 | 925 | 913 | 914 | 953,000 | 4,570 |
| 1997-09-12 | 921 | 922 | 910 | 915 | 2,068,000 | 4,575 |
| 1997-09-11 | 931 | 933 | 915 | 922 | 1,283,000 | 4,610 |
| 1997-09-10 | 939 | 952 | 935 | 951 | 1,272,000 | 4,755 |
| 1997-09-09 | 935 | 944 | 930 | 939 | 1,168,000 | 4,695 |
| 1997-09-08 | 913 | 936 | 913 | 927 | 794,000 | 4,635 |
| 1997-09-05 | 915 | 915 | 910 | 913 | 653,000 | 4,565 |
| 1997-09-04 | 920 | 924 | 915 | 920 | 633,000 | 4,600 |
| 1997-09-03 | 924 | 931 | 919 | 927 | 1,060,000 | 4,635 |
| 1997-09-02 | 901 | 919 | 900 | 919 | 574,000 | 4,595 |
| 1997-09-01 | 917 | 917 | 892 | 900 | 1,241,000 | 4,500 |
| 1997-08-29 | 921 | 921 | 912 | 917 | 886,000 | 4,585 |
| 1997-08-28 | 930 | 935 | 929 | 929 | 764,000 | 4,645 |
| 1997-08-27 | 935 | 940 | 930 | 930 | 747,000 | 4,650 |
| 1997-08-26 | 941 | 949 | 940 | 945 | 617,000 | 4,725 |
| 1997-08-25 | 941 | 957 | 930 | 941 | 659,000 | 4,705 |
| 1997-08-22 | 952 | 959 | 930 | 941 | 1,164,000 | 4,705 |
| 1997-08-21 | 982 | 986 | 952 | 952 | 1,506,000 | 4,760 |
| 1997-08-20 | 979 | 989 | 975 | 982 | 1,047,000 | 4,910 |
| 1997-08-19 | 980 | 988 | 973 | 979 | 835,000 | 4,895 |
| 1997-08-18 | 989 | 990 | 971 | 977 | 1,258,000 | 4,885 |
| 1997-08-15 | 1,010 | 1,010 | 990 | 995 | 1,422,000 | 4,975 |
| 1997-08-14 | 1,010 | 1,020 | 1,000 | 1,020 | 980,000 | 5,100 |
| 1997-08-13 | 1,030 | 1,040 | 1,010 | 1,010 | 972,000 | 5,050 |
| 1997-08-12 | 1,050 | 1,050 | 1,030 | 1,050 | 704,000 | 5,250 |
| 1997-08-11 | 1,060 | 1,070 | 1,040 | 1,050 | 825,000 | 5,250 |
| 1997-08-08 | 1,040 | 1,070 | 1,030 | 1,070 | 1,247,000 | 5,350 |
| 1997-08-07 | 1,040 | 1,050 | 1,030 | 1,040 | 876,000 | 5,200 |
| 1997-08-06 | 1,060 | 1,060 | 1,040 | 1,050 | 821,000 | 5,250 |
| 1997-08-05 | 1,060 | 1,070 | 1,050 | 1,050 | 591,000 | 5,250 |
| 1997-08-04 | 1,050 | 1,060 | 1,050 | 1,060 | 265,000 | 5,300 |
| 1997-08-01 | 1,060 | 1,070 | 1,050 | 1,050 | 451,000 | 5,250 |
| 1997-07-31 | 1,060 | 1,070 | 1,060 | 1,070 | 333,000 | 5,350 |
| 1997-07-30 | 1,070 | 1,080 | 1,060 | 1,060 | 318,000 | 5,300 |
| 1997-07-29 | 1,100 | 1,100 | 1,080 | 1,080 | 365,000 | 5,400 |
| 1997-07-28 | 1,070 | 1,090 | 1,070 | 1,080 | 434,000 | 5,400 |
| 1997-07-25 | 1,060 | 1,090 | 1,060 | 1,070 | 716,000 | 5,350 |
| 1997-07-24 | 1,060 | 1,060 | 1,050 | 1,060 | 375,000 | 5,300 |
| 1997-07-23 | 1,050 | 1,060 | 1,040 | 1,060 | 324,000 | 5,300 |
| 1997-07-22 | 1,050 | 1,060 | 1,040 | 1,040 | 479,000 | 5,200 |
| 1997-07-18 | 1,060 | 1,070 | 1,050 | 1,050 | 1,212,000 | 5,250 |
| 1997-07-17 | 1,070 | 1,070 | 1,050 | 1,060 | 1,197,000 | 5,300 |
| 1997-07-16 | 1,040 | 1,060 | 1,040 | 1,060 | 1,614,000 | 5,300 |
| 1997-07-15 | 1,050 | 1,050 | 1,040 | 1,040 | 1,319,000 | 5,200 |
| 1997-07-14 | 1,080 | 1,090 | 1,060 | 1,060 | 1,368,000 | 5,300 |
| 1997-07-11 | 1,080 | 1,080 | 1,070 | 1,070 | 480,000 | 5,350 |
| 1997-07-10 | 1,100 | 1,100 | 1,060 | 1,080 | 1,960,000 | 5,400 |
| 1997-07-09 | 1,110 | 1,110 | 1,080 | 1,100 | 836,000 | 5,500 |
| 1997-07-08 | 1,100 | 1,100 | 1,090 | 1,100 | 898,000 | 5,500 |
| 1997-07-07 | 1,110 | 1,110 | 1,100 | 1,100 | 363,000 | 5,500 |
| 1997-07-04 | 1,110 | 1,110 | 1,090 | 1,110 | 1,004,000 | 5,550 |
| 1997-07-03 | 1,110 | 1,120 | 1,110 | 1,110 | 229,000 | 5,550 |
| 1997-07-02 | 1,120 | 1,130 | 1,110 | 1,120 | 589,000 | 5,600 |
| 1997-07-01 | 1,140 | 1,140 | 1,120 | 1,120 | 636,000 | 5,600 |
| 1997-06-30 | 1,130 | 1,140 | 1,110 | 1,140 | 1,486,000 | 5,700 |
| 1997-06-27 | 1,120 | 1,120 | 1,110 | 1,110 | 426,000 | 5,550 |
| 1997-06-26 | 1,130 | 1,130 | 1,110 | 1,120 | 940,000 | 5,600 |
| 1997-06-25 | 1,120 | 1,130 | 1,110 | 1,110 | 1,238,000 | 5,550 |
| 1997-06-24 | 1,120 | 1,120 | 1,110 | 1,110 | 499,000 | 5,550 |
| 1997-06-23 | 1,130 | 1,130 | 1,120 | 1,130 | 491,000 | 5,650 |
| 1997-06-20 | 1,140 | 1,140 | 1,120 | 1,120 | 529,000 | 5,600 |
| 1997-06-19 | 1,130 | 1,140 | 1,120 | 1,140 | 506,000 | 5,700 |
| 1997-06-18 | 1,130 | 1,130 | 1,120 | 1,130 | 547,000 | 5,650 |
| 1997-06-17 | 1,130 | 1,140 | 1,120 | 1,120 | 653,000 | 5,600 |
| 1997-06-16 | 1,140 | 1,140 | 1,130 | 1,130 | 973,000 | 5,650 |
| 1997-06-13 | 1,160 | 1,160 | 1,130 | 1,130 | 2,477,000 | 5,650 |
| 1997-06-12 | 1,160 | 1,160 | 1,150 | 1,160 | 616,000 | 5,800 |
| 1997-06-11 | 1,150 | 1,160 | 1,140 | 1,150 | 766,000 | 5,750 |
| 1997-06-10 | 1,150 | 1,150 | 1,140 | 1,150 | 647,000 | 5,750 |
| 1997-06-09 | 1,150 | 1,150 | 1,140 | 1,140 | 495,000 | 5,700 |
| 1997-06-06 | 1,150 | 1,150 | 1,140 | 1,150 | 333,000 | 5,750 |
| 1997-06-05 | 1,150 | 1,160 | 1,140 | 1,150 | 373,000 | 5,750 |
| 1997-06-04 | 1,160 | 1,160 | 1,150 | 1,160 | 459,000 | 5,800 |
| 1997-06-03 | 1,160 | 1,170 | 1,140 | 1,160 | 1,283,000 | 5,800 |
| 1997-06-02 | 1,140 | 1,160 | 1,140 | 1,160 | 460,000 | 5,800 |
| 1997-05-30 | 1,160 | 1,160 | 1,130 | 1,130 | 702,000 | 5,650 |
| 1997-05-29 | 1,160 | 1,160 | 1,140 | 1,160 | 522,000 | 5,800 |
| 1997-05-28 | 1,160 | 1,160 | 1,150 | 1,160 | 460,000 | 5,800 |
| 1997-05-27 | 1,160 | 1,170 | 1,150 | 1,160 | 1,021,000 | 5,800 |
| 1997-05-26 | 1,160 | 1,170 | 1,150 | 1,160 | 895,000 | 5,800 |
| 1997-05-23 | 1,170 | 1,170 | 1,150 | 1,160 | 946,000 | 5,800 |
| 1997-05-22 | 1,170 | 1,180 | 1,150 | 1,170 | 1,610,000 | 5,850 |
| 1997-05-21 | 1,210 | 1,210 | 1,170 | 1,180 | 1,837,000 | 5,900 |
| 1997-05-20 | 1,190 | 1,210 | 1,180 | 1,200 | 2,273,000 | 6,000 |
| 1997-05-19 | 1,170 | 1,190 | 1,160 | 1,170 | 796,000 | 5,850 |
| 1997-05-16 | 1,170 | 1,180 | 1,160 | 1,170 | 817,000 | 5,850 |
| 1997-05-15 | 1,160 | 1,170 | 1,150 | 1,160 | 1,259,000 | 5,800 |
| 1997-05-14 | 1,160 | 1,170 | 1,160 | 1,170 | 636,000 | 5,850 |
| 1997-05-13 | 1,180 | 1,180 | 1,160 | 1,160 | 800,000 | 5,800 |
| 1997-05-12 | 1,140 | 1,170 | 1,130 | 1,170 | 1,054,000 | 5,850 |
| 1997-05-09 | 1,170 | 1,170 | 1,140 | 1,160 | 1,258,000 | 5,800 |
| 1997-05-08 | 1,160 | 1,170 | 1,140 | 1,170 | 1,294,000 | 5,850 |
| 1997-05-07 | 1,170 | 1,190 | 1,170 | 1,180 | 890,000 | 5,900 |
| 1997-05-06 | 1,190 | 1,200 | 1,180 | 1,190 | 1,897,000 | 5,950 |
| 1997-05-02 | 1,150 | 1,170 | 1,150 | 1,170 | 881,000 | 5,850 |
| 1997-05-01 | 1,160 | 1,180 | 1,150 | 1,160 | 1,772,000 | 5,800 |
| 1997-04-30 | 1,130 | 1,150 | 1,130 | 1,150 | 1,229,000 | 5,750 |
| 1997-04-28 | 1,110 | 1,120 | 1,100 | 1,120 | 348,000 | 5,600 |
| 1997-04-25 | 1,110 | 1,120 | 1,100 | 1,110 | 577,000 | 5,550 |
| 1997-04-24 | 1,110 | 1,120 | 1,100 | 1,110 | 734,000 | 5,550 |
| 1997-04-23 | 1,120 | 1,130 | 1,120 | 1,120 | 839,000 | 5,600 |
| 1997-04-22 | 1,110 | 1,120 | 1,110 | 1,120 | 843,000 | 5,600 |
| 1997-04-21 | 1,120 | 1,120 | 1,100 | 1,110 | 1,019,000 | 5,550 |
| 1997-04-18 | 1,100 | 1,110 | 1,100 | 1,110 | 547,000 | 5,550 |
| 1997-04-17 | 1,090 | 1,110 | 1,090 | 1,110 | 1,220,000 | 5,550 |
| 1997-04-16 | 1,090 | 1,100 | 1,090 | 1,100 | 700,000 | 5,500 |
| 1997-04-15 | 1,080 | 1,090 | 1,080 | 1,090 | 512,000 | 5,450 |
| 1997-04-14 | 1,080 | 1,090 | 1,080 | 1,080 | 431,000 | 5,400 |
| 1997-04-11 | 1,080 | 1,090 | 1,080 | 1,090 | 772,000 | 5,450 |
| 1997-04-10 | 1,090 | 1,090 | 1,070 | 1,070 | 754,000 | 5,350 |
| 1997-04-09 | 1,080 | 1,090 | 1,080 | 1,080 | 287,000 | 5,400 |
| 1997-04-08 | 1,070 | 1,090 | 1,070 | 1,080 | 438,000 | 5,400 |
| 1997-04-07 | 1,070 | 1,080 | 1,060 | 1,070 | 508,000 | 5,350 |
| 1997-04-04 | 1,080 | 1,080 | 1,070 | 1,070 | 833,000 | 5,350 |
| 1997-04-03 | 1,090 | 1,100 | 1,080 | 1,090 | 791,000 | 5,450 |
| 1997-04-02 | 1,090 | 1,090 | 1,080 | 1,090 | 531,000 | 5,450 |
| 1997-04-01 | 1,090 | 1,090 | 1,080 | 1,090 | 1,093,000 | 5,450 |
| 1997-03-31 | 1,110 | 1,120 | 1,100 | 1,110 | 733,000 | 5,550 |
| 1997-03-28 | 1,100 | 1,110 | 1,090 | 1,100 | 259,000 | 5,500 |
| 1997-03-27 | 1,100 | 1,120 | 1,090 | 1,100 | 1,974,000 | 5,500 |
| 1997-03-26 | 1,090 | 1,100 | 1,080 | 1,090 | 730,000 | 5,450 |
| 1997-03-25 | 1,080 | 1,090 | 1,060 | 1,080 | 721,000 | 5,400 |
| 1997-03-24 | 1,090 | 1,090 | 1,060 | 1,080 | 542,000 | 5,400 |
| 1997-03-21 | 1,090 | 1,100 | 1,080 | 1,090 | 735,000 | 5,450 |
| 1997-03-19 | 1,100 | 1,100 | 1,090 | 1,100 | 786,000 | 5,500 |
| 1997-03-18 | 1,090 | 1,100 | 1,080 | 1,100 | 818,000 | 5,500 |
| 1997-03-17 | 1,090 | 1,090 | 1,080 | 1,090 | 540,000 | 5,450 |
| 1997-03-14 | 1,040 | 1,090 | 1,040 | 1,090 | 2,527,000 | 5,450 |
| 1997-03-13 | 1,080 | 1,090 | 1,070 | 1,080 | 538,000 | 5,400 |
| 1997-03-12 | 1,090 | 1,100 | 1,070 | 1,090 | 999,000 | 5,450 |
| 1997-03-11 | 1,100 | 1,110 | 1,090 | 1,110 | 689,000 | 5,550 |
| 1997-03-10 | 1,090 | 1,090 | 1,070 | 1,080 | 766,000 | 5,400 |
| 1997-03-07 | 1,050 | 1,080 | 1,050 | 1,070 | 557,000 | 5,350 |
| 1997-03-06 | 1,070 | 1,080 | 1,050 | 1,070 | 1,093,000 | 5,350 |
| 1997-03-05 | 1,070 | 1,080 | 1,060 | 1,060 | 1,030,000 | 5,300 |
| 1997-03-04 | 1,080 | 1,080 | 1,060 | 1,060 | 1,051,000 | 5,300 |
| 1997-03-03 | 1,080 | 1,080 | 1,060 | 1,060 | 461,000 | 5,300 |
| 1997-02-28 | 1,080 | 1,080 | 1,060 | 1,070 | 671,000 | 5,350 |
| 1997-02-27 | 1,090 | 1,090 | 1,080 | 1,080 | 326,000 | 5,400 |
| 1997-02-26 | 1,110 | 1,110 | 1,080 | 1,090 | 547,000 | 5,450 |
| 1997-02-25 | 1,100 | 1,120 | 1,090 | 1,110 | 941,000 | 5,550 |
| 1997-02-24 | 1,120 | 1,130 | 1,110 | 1,120 | 1,151,000 | 5,600 |
| 1997-02-21 | 1,110 | 1,120 | 1,110 | 1,110 | 767,000 | 5,550 |
| 1997-02-20 | 1,100 | 1,120 | 1,090 | 1,110 | 1,226,000 | 5,550 |
| 1997-02-19 | 1,090 | 1,090 | 1,070 | 1,090 | 385,000 | 5,450 |
| 1997-02-18 | 1,100 | 1,100 | 1,090 | 1,090 | 375,000 | 5,450 |
| 1997-02-17 | 1,100 | 1,110 | 1,090 | 1,090 | 831,000 | 5,450 |
| 1997-02-14 | 1,080 | 1,110 | 1,070 | 1,100 | 1,771,000 | 5,500 |
| 1997-02-13 | 1,090 | 1,100 | 1,070 | 1,070 | 658,000 | 5,350 |
| 1997-02-12 | 1,050 | 1,070 | 1,050 | 1,060 | 569,000 | 5,300 |
| 1997-02-10 | 1,050 | 1,050 | 1,030 | 1,050 | 711,000 | 5,250 |
| 1997-02-07 | 1,070 | 1,080 | 1,030 | 1,040 | 950,000 | 5,200 |
| 1997-02-06 | 1,080 | 1,090 | 1,060 | 1,070 | 645,000 | 5,350 |
| 1997-02-05 | 1,080 | 1,100 | 1,070 | 1,100 | 725,000 | 5,500 |
| 1997-02-04 | 1,080 | 1,100 | 1,070 | 1,080 | 544,000 | 5,400 |
| 1997-02-03 | 1,070 | 1,070 | 1,060 | 1,060 | 452,000 | 5,300 |
| 1997-01-31 | 1,060 | 1,090 | 1,050 | 1,080 | 662,000 | 5,400 |
| 1997-01-30 | 1,060 | 1,070 | 1,040 | 1,050 | 573,000 | 5,250 |
| 1997-01-29 | 1,060 | 1,060 | 1,040 | 1,060 | 612,000 | 5,300 |
| 1997-01-28 | 1,020 | 1,050 | 1,020 | 1,040 | 878,000 | 5,200 |
| 1997-01-27 | 1,040 | 1,050 | 1,030 | 1,030 | 366,000 | 5,150 |
| 1997-01-24 | 1,050 | 1,050 | 1,030 | 1,040 | 623,000 | 5,200 |
| 1997-01-23 | 1,050 | 1,060 | 1,050 | 1,050 | 343,000 | 5,250 |
| 1997-01-22 | 1,050 | 1,070 | 1,040 | 1,060 | 647,000 | 5,300 |
| 1997-01-21 | 1,040 | 1,060 | 1,030 | 1,050 | 722,000 | 5,250 |
| 1997-01-20 | 1,070 | 1,070 | 1,040 | 1,060 | 924,000 | 5,300 |
| 1997-01-17 | 1,050 | 1,070 | 1,040 | 1,070 | 834,000 | 5,350 |
| 1997-01-16 | 1,050 | 1,060 | 1,040 | 1,050 | 778,000 | 5,250 |
| 1997-01-14 | 1,020 | 1,050 | 1,010 | 1,040 | 875,000 | 5,200 |
| 1997-01-13 | 1,030 | 1,040 | 1,010 | 1,030 | 1,252,000 | 5,150 |
| 1997-01-10 | 1,030 | 1,050 | 995 | 1,010 | 2,145,000 | 5,050 |
| 1997-01-09 | 1,050 | 1,060 | 1,040 | 1,040 | 564,000 | 5,200 |
| 1997-01-08 | 1,070 | 1,070 | 1,050 | 1,050 | 583,000 | 5,250 |
| 1997-01-07 | 1,070 | 1,080 | 1,060 | 1,060 | 638,000 | 5,300 |
| 1997-01-06 | 1,080 | 1,090 | 1,070 | 1,080 | 444,000 | 5,400 |
分割・併合履歴 ： [2017-06-28]1株→0.2株 [1987-06-26]1株→1.05株 [1983-06-27]1株→1.05株