5332 TOTO(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 | 813 | 848 | 810 | 834 | 183,000 | 1,668 |
| 1997-12-29 | 813 | 814 | 780 | 795 | 540,000 | 1,590 |
| 1997-12-26 | 851 | 861 | 820 | 822 | 378,000 | 1,644 |
| 1997-12-25 | 848 | 889 | 848 | 860 | 476,000 | 1,720 |
| 1997-12-24 | 845 | 874 | 835 | 855 | 523,000 | 1,710 |
| 1997-12-22 | 870 | 870 | 825 | 855 | 572,000 | 1,710 |
| 1997-12-19 | 904 | 914 | 870 | 870 | 876,000 | 1,740 |
| 1997-12-18 | 980 | 999 | 933 | 944 | 482,000 | 1,888 |
| 1997-12-17 | 964 | 1,050 | 918 | 1,000 | 853,000 | 2,000 |
| 1997-12-16 | 994 | 1,010 | 950 | 965 | 756,000 | 1,930 |
| 1997-12-15 | 1,020 | 1,030 | 990 | 990 | 1,083,000 | 1,980 |
| 1997-12-12 | 1,070 | 1,070 | 1,020 | 1,030 | 1,854,000 | 2,060 |
| 1997-12-11 | 1,100 | 1,120 | 1,040 | 1,050 | 855,000 | 2,100 |
| 1997-12-10 | 1,130 | 1,130 | 1,090 | 1,110 | 877,000 | 2,220 |
| 1997-12-09 | 1,080 | 1,110 | 1,080 | 1,110 | 576,000 | 2,220 |
| 1997-12-08 | 1,080 | 1,090 | 1,050 | 1,050 | 246,000 | 2,100 |
| 1997-12-05 | 1,090 | 1,120 | 1,090 | 1,090 | 351,000 | 2,180 |
| 1997-12-04 | 1,110 | 1,120 | 1,090 | 1,090 | 193,000 | 2,180 |
| 1997-12-03 | 1,120 | 1,140 | 1,120 | 1,120 | 193,000 | 2,240 |
| 1997-12-02 | 1,160 | 1,170 | 1,130 | 1,130 | 418,000 | 2,260 |
| 1997-12-01 | 1,130 | 1,170 | 1,130 | 1,170 | 494,000 | 2,340 |
| 1997-11-28 | 1,160 | 1,180 | 1,150 | 1,170 | 455,000 | 2,340 |
| 1997-11-27 | 1,130 | 1,170 | 1,120 | 1,170 | 296,000 | 2,340 |
| 1997-11-26 | 1,110 | 1,150 | 1,100 | 1,120 | 662,000 | 2,240 |
| 1997-11-25 | 1,070 | 1,120 | 1,070 | 1,100 | 888,000 | 2,200 |
| 1997-11-21 | 1,150 | 1,160 | 1,140 | 1,140 | 574,000 | 2,280 |
| 1997-11-20 | 1,090 | 1,170 | 1,080 | 1,130 | 559,000 | 2,260 |
| 1997-11-19 | 1,120 | 1,130 | 1,060 | 1,070 | 422,000 | 2,140 |
| 1997-11-18 | 1,090 | 1,170 | 1,090 | 1,140 | 744,000 | 2,280 |
| 1997-11-17 | 1,070 | 1,150 | 1,060 | 1,130 | 474,000 | 2,260 |
| 1997-11-14 | 1,040 | 1,070 | 1,040 | 1,060 | 956,000 | 2,120 |
| 1997-11-13 | 1,040 | 1,090 | 1,030 | 1,070 | 494,000 | 2,140 |
| 1997-11-12 | 1,060 | 1,070 | 1,040 | 1,050 | 1,043,000 | 2,100 |
| 1997-11-11 | 1,040 | 1,070 | 1,040 | 1,050 | 859,000 | 2,100 |
| 1997-11-10 | 1,070 | 1,090 | 1,050 | 1,050 | 645,000 | 2,100 |
| 1997-11-07 | 1,110 | 1,110 | 1,090 | 1,090 | 636,000 | 2,180 |
| 1997-11-06 | 1,100 | 1,130 | 1,100 | 1,120 | 446,000 | 2,240 |
| 1997-11-05 | 1,120 | 1,120 | 1,100 | 1,110 | 602,000 | 2,220 |
| 1997-11-04 | 1,140 | 1,140 | 1,100 | 1,110 | 326,000 | 2,220 |
| 1997-10-31 | 1,110 | 1,170 | 1,100 | 1,120 | 667,000 | 2,240 |
| 1997-10-30 | 1,120 | 1,140 | 1,110 | 1,120 | 469,000 | 2,240 |
| 1997-10-29 | 1,120 | 1,140 | 1,100 | 1,130 | 365,000 | 2,260 |
| 1997-10-28 | 1,070 | 1,100 | 1,070 | 1,080 | 469,000 | 2,160 |
| 1997-10-27 | 1,130 | 1,130 | 1,110 | 1,110 | 200,000 | 2,220 |
| 1997-10-24 | 1,090 | 1,160 | 1,080 | 1,130 | 275,000 | 2,260 |
| 1997-10-23 | 1,140 | 1,140 | 1,110 | 1,110 | 292,000 | 2,220 |
| 1997-10-22 | 1,110 | 1,150 | 1,100 | 1,150 | 375,000 | 2,300 |
| 1997-10-21 | 1,120 | 1,120 | 1,100 | 1,100 | 241,000 | 2,200 |
| 1997-10-20 | 1,120 | 1,130 | 1,110 | 1,110 | 154,000 | 2,220 |
| 1997-10-17 | 1,120 | 1,140 | 1,120 | 1,130 | 351,000 | 2,260 |
| 1997-10-16 | 1,110 | 1,150 | 1,090 | 1,140 | 592,000 | 2,280 |
| 1997-10-15 | 1,120 | 1,120 | 1,090 | 1,100 | 609,000 | 2,200 |
| 1997-10-14 | 1,120 | 1,130 | 1,100 | 1,120 | 466,000 | 2,240 |
| 1997-10-13 | 1,070 | 1,110 | 1,060 | 1,100 | 734,000 | 2,200 |
| 1997-10-09 | 1,120 | 1,120 | 1,070 | 1,070 | 627,000 | 2,140 |
| 1997-10-08 | 1,100 | 1,120 | 1,090 | 1,100 | 398,000 | 2,200 |
| 1997-10-07 | 1,130 | 1,130 | 1,100 | 1,110 | 739,000 | 2,220 |
| 1997-10-06 | 1,130 | 1,160 | 1,130 | 1,150 | 379,000 | 2,300 |
| 1997-10-03 | 1,100 | 1,140 | 1,090 | 1,130 | 643,000 | 2,260 |
| 1997-10-02 | 1,170 | 1,170 | 1,090 | 1,100 | 1,333,000 | 2,200 |
| 1997-10-01 | 1,210 | 1,220 | 1,160 | 1,200 | 931,000 | 2,400 |
| 1997-09-30 | 1,240 | 1,240 | 1,210 | 1,230 | 304,000 | 2,460 |
| 1997-09-29 | 1,260 | 1,280 | 1,240 | 1,280 | 388,000 | 2,560 |
| 1997-09-26 | 1,280 | 1,290 | 1,250 | 1,250 | 363,000 | 2,500 |
| 1997-09-25 | 1,290 | 1,310 | 1,270 | 1,270 | 467,000 | 2,540 |
| 1997-09-24 | 1,260 | 1,310 | 1,260 | 1,310 | 747,000 | 2,620 |
| 1997-09-22 | 1,270 | 1,290 | 1,260 | 1,260 | 409,000 | 2,520 |
| 1997-09-19 | 1,270 | 1,280 | 1,250 | 1,280 | 787,000 | 2,560 |
| 1997-09-18 | 1,270 | 1,270 | 1,240 | 1,270 | 630,000 | 2,540 |
| 1997-09-17 | 1,280 | 1,300 | 1,270 | 1,280 | 637,000 | 2,560 |
| 1997-09-16 | 1,290 | 1,300 | 1,260 | 1,260 | 532,000 | 2,520 |
| 1997-09-12 | 1,320 | 1,320 | 1,300 | 1,300 | 1,512,000 | 2,600 |
| 1997-09-11 | 1,350 | 1,350 | 1,300 | 1,320 | 401,000 | 2,640 |
| 1997-09-10 | 1,370 | 1,370 | 1,340 | 1,350 | 391,000 | 2,700 |
| 1997-09-09 | 1,350 | 1,370 | 1,340 | 1,370 | 342,000 | 2,740 |
| 1997-09-08 | 1,350 | 1,370 | 1,340 | 1,350 | 358,000 | 2,700 |
| 1997-09-05 | 1,330 | 1,340 | 1,310 | 1,340 | 334,000 | 2,680 |
| 1997-09-04 | 1,330 | 1,340 | 1,330 | 1,330 | 225,000 | 2,660 |
| 1997-09-03 | 1,330 | 1,340 | 1,320 | 1,330 | 487,000 | 2,660 |
| 1997-09-02 | 1,300 | 1,310 | 1,290 | 1,310 | 444,000 | 2,620 |
| 1997-09-01 | 1,280 | 1,300 | 1,280 | 1,300 | 307,000 | 2,600 |
| 1997-08-29 | 1,270 | 1,290 | 1,250 | 1,270 | 437,000 | 2,540 |
| 1997-08-28 | 1,280 | 1,290 | 1,260 | 1,290 | 526,000 | 2,580 |
| 1997-08-27 | 1,290 | 1,300 | 1,260 | 1,260 | 581,000 | 2,520 |
| 1997-08-26 | 1,260 | 1,300 | 1,250 | 1,300 | 756,000 | 2,600 |
| 1997-08-25 | 1,260 | 1,270 | 1,250 | 1,260 | 362,000 | 2,520 |
| 1997-08-22 | 1,270 | 1,280 | 1,250 | 1,260 | 474,000 | 2,520 |
| 1997-08-21 | 1,310 | 1,310 | 1,280 | 1,300 | 517,000 | 2,600 |
| 1997-08-20 | 1,310 | 1,330 | 1,280 | 1,310 | 594,000 | 2,620 |
| 1997-08-19 | 1,340 | 1,340 | 1,290 | 1,320 | 449,000 | 2,640 |
| 1997-08-18 | 1,320 | 1,330 | 1,300 | 1,320 | 460,000 | 2,640 |
| 1997-08-15 | 1,350 | 1,370 | 1,340 | 1,340 | 957,000 | 2,680 |
| 1997-08-14 | 1,340 | 1,360 | 1,320 | 1,340 | 355,000 | 2,680 |
| 1997-08-13 | 1,310 | 1,360 | 1,310 | 1,330 | 564,000 | 2,660 |
| 1997-08-12 | 1,330 | 1,350 | 1,300 | 1,330 | 489,000 | 2,660 |
| 1997-08-11 | 1,340 | 1,370 | 1,300 | 1,330 | 887,000 | 2,660 |
| 1997-08-08 | 1,360 | 1,370 | 1,320 | 1,350 | 1,364,000 | 2,700 |
| 1997-08-07 | 1,420 | 1,420 | 1,390 | 1,390 | 373,000 | 2,780 |
| 1997-08-06 | 1,390 | 1,430 | 1,380 | 1,430 | 773,000 | 2,860 |
| 1997-08-05 | 1,390 | 1,410 | 1,380 | 1,400 | 569,000 | 2,800 |
| 1997-08-04 | 1,410 | 1,420 | 1,370 | 1,390 | 446,000 | 2,780 |
| 1997-08-01 | 1,440 | 1,450 | 1,380 | 1,400 | 381,000 | 2,800 |
| 1997-07-31 | 1,460 | 1,460 | 1,440 | 1,460 | 402,000 | 2,920 |
| 1997-07-30 | 1,470 | 1,480 | 1,460 | 1,460 | 420,000 | 2,920 |
| 1997-07-29 | 1,490 | 1,500 | 1,460 | 1,460 | 465,000 | 2,920 |
| 1997-07-28 | 1,470 | 1,490 | 1,470 | 1,490 | 503,000 | 2,980 |
| 1997-07-25 | 1,510 | 1,510 | 1,480 | 1,480 | 363,000 | 2,960 |
| 1997-07-24 | 1,510 | 1,540 | 1,510 | 1,510 | 897,000 | 3,020 |
| 1997-07-23 | 1,500 | 1,510 | 1,480 | 1,510 | 791,000 | 3,020 |
| 1997-07-22 | 1,490 | 1,500 | 1,470 | 1,490 | 244,000 | 2,980 |
| 1997-07-18 | 1,500 | 1,520 | 1,490 | 1,490 | 400,000 | 2,980 |
| 1997-07-17 | 1,540 | 1,540 | 1,510 | 1,520 | 952,000 | 3,040 |
| 1997-07-16 | 1,490 | 1,550 | 1,480 | 1,550 | 2,561,000 | 3,100 |
| 1997-07-15 | 1,490 | 1,500 | 1,480 | 1,490 | 975,000 | 2,980 |
| 1997-07-14 | 1,460 | 1,500 | 1,450 | 1,500 | 1,552,000 | 3,000 |
| 1997-07-11 | 1,440 | 1,460 | 1,430 | 1,460 | 528,000 | 2,920 |
| 1997-07-10 | 1,440 | 1,460 | 1,430 | 1,450 | 481,000 | 2,900 |
| 1997-07-09 | 1,450 | 1,460 | 1,410 | 1,440 | 952,000 | 2,880 |
| 1997-07-08 | 1,440 | 1,460 | 1,430 | 1,450 | 714,000 | 2,900 |
| 1997-07-07 | 1,410 | 1,430 | 1,400 | 1,430 | 699,000 | 2,860 |
| 1997-07-04 | 1,410 | 1,430 | 1,400 | 1,410 | 1,088,000 | 2,820 |
| 1997-07-03 | 1,400 | 1,410 | 1,370 | 1,390 | 1,426,000 | 2,780 |
| 1997-07-02 | 1,430 | 1,430 | 1,380 | 1,400 | 1,220,000 | 2,800 |
| 1997-07-01 | 1,420 | 1,440 | 1,410 | 1,420 | 874,000 | 2,840 |
| 1997-06-30 | 1,430 | 1,440 | 1,410 | 1,410 | 269,000 | 2,820 |
| 1997-06-27 | 1,440 | 1,450 | 1,420 | 1,430 | 705,000 | 2,860 |
| 1997-06-26 | 1,490 | 1,500 | 1,430 | 1,440 | 2,067,000 | 2,880 |
| 1997-06-25 | 1,500 | 1,500 | 1,460 | 1,480 | 1,595,000 | 2,960 |
| 1997-06-24 | 1,440 | 1,510 | 1,440 | 1,490 | 3,254,000 | 2,980 |
| 1997-06-23 | 1,420 | 1,450 | 1,410 | 1,440 | 1,067,000 | 2,880 |
| 1997-06-20 | 1,440 | 1,450 | 1,410 | 1,420 | 1,185,000 | 2,840 |
| 1997-06-19 | 1,410 | 1,450 | 1,400 | 1,440 | 1,033,000 | 2,880 |
| 1997-06-18 | 1,400 | 1,420 | 1,390 | 1,410 | 717,000 | 2,820 |
| 1997-06-17 | 1,390 | 1,400 | 1,380 | 1,380 | 410,000 | 2,760 |
| 1997-06-16 | 1,410 | 1,410 | 1,380 | 1,380 | 483,000 | 2,760 |
| 1997-06-13 | 1,400 | 1,410 | 1,380 | 1,410 | 2,634,000 | 2,820 |
| 1997-06-12 | 1,360 | 1,390 | 1,360 | 1,380 | 643,000 | 2,760 |
| 1997-06-11 | 1,380 | 1,380 | 1,350 | 1,350 | 511,000 | 2,700 |
| 1997-06-10 | 1,350 | 1,390 | 1,340 | 1,390 | 1,162,000 | 2,780 |
| 1997-06-09 | 1,340 | 1,360 | 1,340 | 1,340 | 716,000 | 2,680 |
| 1997-06-06 | 1,320 | 1,340 | 1,310 | 1,340 | 434,000 | 2,680 |
| 1997-06-05 | 1,330 | 1,340 | 1,310 | 1,330 | 314,000 | 2,660 |
| 1997-06-04 | 1,330 | 1,330 | 1,320 | 1,330 | 417,000 | 2,660 |
| 1997-06-03 | 1,330 | 1,340 | 1,310 | 1,330 | 427,000 | 2,660 |
| 1997-06-02 | 1,320 | 1,340 | 1,310 | 1,330 | 518,000 | 2,660 |
| 1997-05-30 | 1,340 | 1,340 | 1,310 | 1,310 | 637,000 | 2,620 |
| 1997-05-29 | 1,340 | 1,350 | 1,320 | 1,340 | 1,440,000 | 2,680 |
| 1997-05-28 | 1,300 | 1,340 | 1,300 | 1,340 | 1,095,000 | 2,680 |
| 1997-05-27 | 1,270 | 1,300 | 1,270 | 1,280 | 545,000 | 2,560 |
| 1997-05-26 | 1,270 | 1,270 | 1,250 | 1,260 | 185,000 | 2,520 |
| 1997-05-23 | 1,270 | 1,290 | 1,270 | 1,270 | 356,000 | 2,540 |
| 1997-05-22 | 1,270 | 1,290 | 1,260 | 1,290 | 531,000 | 2,580 |
| 1997-05-21 | 1,290 | 1,300 | 1,260 | 1,270 | 578,000 | 2,540 |
| 1997-05-20 | 1,290 | 1,300 | 1,270 | 1,280 | 358,000 | 2,560 |
| 1997-05-19 | 1,280 | 1,300 | 1,270 | 1,300 | 664,000 | 2,600 |
| 1997-05-16 | 1,270 | 1,290 | 1,270 | 1,290 | 527,000 | 2,580 |
| 1997-05-15 | 1,290 | 1,290 | 1,250 | 1,270 | 749,000 | 2,540 |
| 1997-05-14 | 1,270 | 1,290 | 1,270 | 1,290 | 326,000 | 2,580 |
| 1997-05-13 | 1,270 | 1,300 | 1,270 | 1,270 | 903,000 | 2,540 |
| 1997-05-12 | 1,240 | 1,260 | 1,230 | 1,260 | 779,000 | 2,520 |
| 1997-05-09 | 1,270 | 1,270 | 1,240 | 1,240 | 952,000 | 2,480 |
| 1997-05-08 | 1,270 | 1,290 | 1,240 | 1,260 | 2,121,000 | 2,520 |
| 1997-05-07 | 1,300 | 1,310 | 1,260 | 1,270 | 828,000 | 2,540 |
| 1997-05-06 | 1,350 | 1,360 | 1,300 | 1,320 | 1,144,000 | 2,640 |
| 1997-05-02 | 1,300 | 1,340 | 1,300 | 1,340 | 763,000 | 2,680 |
| 1997-05-01 | 1,290 | 1,310 | 1,290 | 1,290 | 878,000 | 2,580 |
| 1997-04-30 | 1,250 | 1,290 | 1,250 | 1,270 | 1,303,000 | 2,540 |
| 1997-04-28 | 1,210 | 1,230 | 1,200 | 1,220 | 496,000 | 2,440 |
| 1997-04-25 | 1,170 | 1,220 | 1,160 | 1,210 | 1,007,000 | 2,420 |
| 1997-04-24 | 1,140 | 1,220 | 1,130 | 1,180 | 964,000 | 2,360 |
| 1997-04-23 | 1,130 | 1,140 | 1,120 | 1,130 | 341,000 | 2,260 |
| 1997-04-22 | 1,120 | 1,130 | 1,110 | 1,120 | 255,000 | 2,240 |
| 1997-04-21 | 1,130 | 1,130 | 1,110 | 1,120 | 229,000 | 2,240 |
| 1997-04-18 | 1,100 | 1,130 | 1,090 | 1,130 | 522,000 | 2,260 |
| 1997-04-17 | 1,070 | 1,090 | 1,070 | 1,090 | 195,000 | 2,180 |
| 1997-04-16 | 1,090 | 1,090 | 1,070 | 1,070 | 299,000 | 2,140 |
| 1997-04-15 | 1,050 | 1,090 | 1,050 | 1,090 | 477,000 | 2,180 |
| 1997-04-14 | 1,030 | 1,050 | 1,030 | 1,040 | 178,000 | 2,080 |
| 1997-04-11 | 1,030 | 1,060 | 1,030 | 1,040 | 745,000 | 2,080 |
| 1997-04-10 | 1,050 | 1,060 | 1,030 | 1,030 | 282,000 | 2,060 |
| 1997-04-09 | 1,060 | 1,060 | 1,030 | 1,030 | 277,000 | 2,060 |
| 1997-04-08 | 1,050 | 1,070 | 1,040 | 1,060 | 421,000 | 2,120 |
| 1997-04-07 | 1,060 | 1,070 | 1,040 | 1,050 | 302,000 | 2,100 |
| 1997-04-04 | 1,090 | 1,090 | 1,050 | 1,050 | 604,000 | 2,100 |
| 1997-04-03 | 1,090 | 1,100 | 1,080 | 1,100 | 513,000 | 2,200 |
| 1997-04-02 | 1,100 | 1,110 | 1,080 | 1,100 | 469,000 | 2,200 |
| 1997-04-01 | 1,100 | 1,100 | 1,080 | 1,100 | 653,000 | 2,200 |
| 1997-03-31 | 1,090 | 1,100 | 1,080 | 1,100 | 417,000 | 2,200 |
| 1997-03-28 | 1,080 | 1,100 | 1,080 | 1,080 | 363,000 | 2,160 |
| 1997-03-27 | 1,110 | 1,110 | 1,070 | 1,080 | 1,194,000 | 2,160 |
| 1997-03-26 | 1,120 | 1,120 | 1,090 | 1,110 | 577,000 | 2,220 |
| 1997-03-25 | 1,230 | 1,250 | 1,210 | 1,220 | 453,000 | 2,218.18 |
| 1997-03-24 | 1,300 | 1,310 | 1,200 | 1,200 | 440,000 | 2,181.82 |
| 1997-03-21 | 1,270 | 1,300 | 1,260 | 1,290 | 375,000 | 2,345.45 |
| 1997-03-19 | 1,260 | 1,280 | 1,250 | 1,280 | 321,000 | 2,327.27 |
| 1997-03-18 | 1,210 | 1,260 | 1,210 | 1,260 | 361,000 | 2,290.91 |
| 1997-03-17 | 1,190 | 1,210 | 1,180 | 1,210 | 377,000 | 2,200 |
| 1997-03-14 | 1,120 | 1,190 | 1,120 | 1,190 | 1,626,000 | 2,163.64 |
| 1997-03-13 | 1,180 | 1,200 | 1,180 | 1,180 | 257,000 | 2,145.45 |
| 1997-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 152,000 | 2,163.64 |
| 1997-03-11 | 1,190 | 1,200 | 1,180 | 1,200 | 351,000 | 2,181.82 |
| 1997-03-10 | 1,200 | 1,210 | 1,160 | 1,180 | 479,000 | 2,145.45 |
| 1997-03-07 | 1,200 | 1,200 | 1,180 | 1,190 | 249,000 | 2,163.64 |
| 1997-03-06 | 1,230 | 1,230 | 1,200 | 1,210 | 462,000 | 2,200 |
| 1997-03-05 | 1,230 | 1,230 | 1,210 | 1,210 | 448,000 | 2,200 |
| 1997-03-04 | 1,230 | 1,240 | 1,220 | 1,220 | 562,000 | 2,218.18 |
| 1997-03-03 | 1,230 | 1,240 | 1,220 | 1,230 | 199,000 | 2,236.36 |
| 1997-02-28 | 1,270 | 1,270 | 1,230 | 1,230 | 342,000 | 2,236.36 |
| 1997-02-27 | 1,270 | 1,280 | 1,260 | 1,280 | 313,000 | 2,327.27 |
| 1997-02-26 | 1,280 | 1,290 | 1,270 | 1,270 | 194,000 | 2,309.09 |
| 1997-02-25 | 1,260 | 1,270 | 1,250 | 1,270 | 201,000 | 2,309.09 |
| 1997-02-24 | 1,270 | 1,290 | 1,250 | 1,260 | 240,000 | 2,290.91 |
| 1997-02-21 | 1,290 | 1,300 | 1,250 | 1,250 | 208,000 | 2,272.73 |
| 1997-02-20 | 1,260 | 1,310 | 1,250 | 1,310 | 490,000 | 2,381.82 |
| 1997-02-19 | 1,230 | 1,260 | 1,230 | 1,240 | 274,000 | 2,254.55 |
| 1997-02-18 | 1,230 | 1,250 | 1,230 | 1,230 | 179,000 | 2,236.36 |
| 1997-02-17 | 1,230 | 1,250 | 1,230 | 1,250 | 383,000 | 2,272.73 |
| 1997-02-14 | 1,250 | 1,260 | 1,240 | 1,250 | 503,000 | 2,272.73 |
| 1997-02-13 | 1,260 | 1,260 | 1,240 | 1,250 | 418,000 | 2,272.73 |
| 1997-02-12 | 1,250 | 1,260 | 1,230 | 1,230 | 218,000 | 2,236.36 |
| 1997-02-10 | 1,230 | 1,240 | 1,210 | 1,230 | 438,000 | 2,236.36 |
| 1997-02-07 | 1,250 | 1,270 | 1,230 | 1,230 | 513,000 | 2,236.36 |
| 1997-02-06 | 1,270 | 1,270 | 1,240 | 1,250 | 558,000 | 2,272.73 |
| 1997-02-05 | 1,250 | 1,260 | 1,230 | 1,260 | 488,000 | 2,290.91 |
| 1997-02-04 | 1,230 | 1,250 | 1,220 | 1,240 | 433,000 | 2,254.55 |
| 1997-02-03 | 1,240 | 1,240 | 1,200 | 1,210 | 379,000 | 2,200 |
| 1997-01-31 | 1,220 | 1,250 | 1,210 | 1,240 | 442,000 | 2,254.55 |
| 1997-01-30 | 1,200 | 1,220 | 1,180 | 1,200 | 430,000 | 2,181.82 |
| 1997-01-29 | 1,170 | 1,220 | 1,160 | 1,210 | 446,000 | 2,200 |
| 1997-01-28 | 1,170 | 1,180 | 1,150 | 1,170 | 488,000 | 2,127.27 |
| 1997-01-27 | 1,170 | 1,200 | 1,160 | 1,180 | 359,000 | 2,145.45 |
| 1997-01-24 | 1,160 | 1,180 | 1,150 | 1,180 | 331,000 | 2,145.45 |
| 1997-01-23 | 1,170 | 1,190 | 1,160 | 1,170 | 327,000 | 2,127.27 |
| 1997-01-22 | 1,160 | 1,190 | 1,150 | 1,190 | 385,000 | 2,163.64 |
| 1997-01-21 | 1,160 | 1,170 | 1,120 | 1,140 | 741,000 | 2,072.73 |
| 1997-01-20 | 1,230 | 1,230 | 1,150 | 1,160 | 838,000 | 2,109.09 |
| 1997-01-17 | 1,210 | 1,240 | 1,210 | 1,220 | 364,000 | 2,218.18 |
| 1997-01-16 | 1,240 | 1,240 | 1,200 | 1,220 | 457,000 | 2,218.18 |
| 1997-01-14 | 1,180 | 1,230 | 1,160 | 1,210 | 560,000 | 2,200 |
| 1997-01-13 | 1,170 | 1,210 | 1,150 | 1,210 | 1,029,000 | 2,200 |
| 1997-01-10 | 1,260 | 1,270 | 1,140 | 1,150 | 1,119,000 | 2,090.91 |
| 1997-01-09 | 1,270 | 1,300 | 1,260 | 1,280 | 583,000 | 2,327.27 |
| 1997-01-08 | 1,300 | 1,300 | 1,240 | 1,270 | 571,000 | 2,309.09 |
| 1997-01-07 | 1,320 | 1,330 | 1,270 | 1,280 | 217,000 | 2,327.27 |
| 1997-01-06 | 1,330 | 1,340 | 1,300 | 1,320 | 169,000 | 2,400 |
分割・併合履歴 ： [2015-09-28]1株→0.5株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1988-05-27]1株→1.1株
