5333 日本ガイシ(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 | 1,120 | 1,160 | 1,110 | 1,160 | 315,000 | 1,160 |
| 1997-12-29 | 1,100 | 1,130 | 1,090 | 1,120 | 493,000 | 1,120 |
| 1997-12-26 | 1,080 | 1,110 | 1,070 | 1,100 | 397,000 | 1,100 |
| 1997-12-25 | 1,050 | 1,120 | 1,040 | 1,080 | 1,090,000 | 1,080 |
| 1997-12-24 | 1,060 | 1,090 | 1,040 | 1,060 | 473,000 | 1,060 |
| 1997-12-22 | 1,080 | 1,080 | 1,030 | 1,040 | 451,000 | 1,040 |
| 1997-12-19 | 1,130 | 1,130 | 1,070 | 1,080 | 1,132,000 | 1,080 |
| 1997-12-18 | 1,150 | 1,170 | 1,110 | 1,120 | 806,000 | 1,120 |
| 1997-12-17 | 1,090 | 1,190 | 1,070 | 1,180 | 1,114,000 | 1,180 |
| 1997-12-16 | 1,060 | 1,080 | 1,050 | 1,060 | 764,000 | 1,060 |
| 1997-12-15 | 1,090 | 1,100 | 1,030 | 1,040 | 1,191,000 | 1,040 |
| 1997-12-12 | 1,120 | 1,130 | 1,100 | 1,110 | 2,400,000 | 1,110 |
| 1997-12-11 | 1,130 | 1,130 | 1,100 | 1,120 | 646,000 | 1,120 |
| 1997-12-10 | 1,150 | 1,150 | 1,130 | 1,140 | 334,000 | 1,140 |
| 1997-12-09 | 1,130 | 1,150 | 1,130 | 1,150 | 535,000 | 1,150 |
| 1997-12-08 | 1,140 | 1,160 | 1,100 | 1,120 | 718,000 | 1,120 |
| 1997-12-05 | 1,160 | 1,160 | 1,140 | 1,160 | 468,000 | 1,160 |
| 1997-12-04 | 1,180 | 1,180 | 1,160 | 1,160 | 455,000 | 1,160 |
| 1997-12-03 | 1,190 | 1,200 | 1,180 | 1,190 | 489,000 | 1,190 |
| 1997-12-02 | 1,200 | 1,210 | 1,190 | 1,210 | 303,000 | 1,210 |
| 1997-12-01 | 1,170 | 1,210 | 1,170 | 1,200 | 1,030,000 | 1,200 |
| 1997-11-28 | 1,150 | 1,200 | 1,150 | 1,190 | 620,000 | 1,190 |
| 1997-11-27 | 1,140 | 1,160 | 1,130 | 1,140 | 578,000 | 1,140 |
| 1997-11-26 | 1,110 | 1,150 | 1,100 | 1,130 | 432,000 | 1,130 |
| 1997-11-25 | 1,050 | 1,090 | 1,050 | 1,090 | 849,000 | 1,090 |
| 1997-11-21 | 1,130 | 1,160 | 1,130 | 1,150 | 558,000 | 1,150 |
| 1997-11-20 | 1,090 | 1,130 | 1,090 | 1,110 | 607,000 | 1,110 |
| 1997-11-19 | 1,090 | 1,100 | 1,080 | 1,080 | 635,000 | 1,080 |
| 1997-11-18 | 1,070 | 1,130 | 1,070 | 1,110 | 1,294,000 | 1,110 |
| 1997-11-17 | 1,020 | 1,080 | 1,020 | 1,070 | 1,025,000 | 1,070 |
| 1997-11-14 | 976 | 1,010 | 976 | 1,010 | 1,123,000 | 1,010 |
| 1997-11-13 | 980 | 1,000 | 971 | 992 | 592,000 | 992 |
| 1997-11-12 | 1,010 | 1,010 | 980 | 988 | 693,000 | 988 |
| 1997-11-11 | 991 | 1,020 | 985 | 1,020 | 342,000 | 1,020 |
| 1997-11-10 | 980 | 1,000 | 980 | 991 | 495,000 | 991 |
| 1997-11-07 | 1,010 | 1,020 | 1,000 | 1,000 | 610,000 | 1,000 |
| 1997-11-06 | 1,020 | 1,040 | 1,010 | 1,030 | 393,000 | 1,030 |
| 1997-11-05 | 1,020 | 1,020 | 997 | 1,010 | 567,000 | 1,010 |
| 1997-11-04 | 1,030 | 1,030 | 1,000 | 1,010 | 465,000 | 1,010 |
| 1997-10-31 | 1,010 | 1,040 | 1,000 | 1,040 | 947,000 | 1,040 |
| 1997-10-30 | 1,050 | 1,060 | 1,010 | 1,030 | 911,000 | 1,030 |
| 1997-10-29 | 1,090 | 1,100 | 1,060 | 1,060 | 757,000 | 1,060 |
| 1997-10-28 | 1,050 | 1,060 | 1,020 | 1,050 | 779,000 | 1,050 |
| 1997-10-27 | 1,110 | 1,110 | 1,080 | 1,090 | 717,000 | 1,090 |
| 1997-10-24 | 1,120 | 1,150 | 1,080 | 1,130 | 766,000 | 1,130 |
| 1997-10-23 | 1,160 | 1,170 | 1,110 | 1,130 | 459,000 | 1,130 |
| 1997-10-22 | 1,170 | 1,170 | 1,150 | 1,170 | 783,000 | 1,170 |
| 1997-10-21 | 1,160 | 1,180 | 1,150 | 1,170 | 504,000 | 1,170 |
| 1997-10-20 | 1,130 | 1,150 | 1,120 | 1,140 | 325,000 | 1,140 |
| 1997-10-17 | 1,140 | 1,150 | 1,110 | 1,130 | 808,000 | 1,130 |
| 1997-10-16 | 1,140 | 1,160 | 1,130 | 1,150 | 778,000 | 1,150 |
| 1997-10-15 | 1,130 | 1,140 | 1,130 | 1,140 | 567,000 | 1,140 |
| 1997-10-14 | 1,090 | 1,120 | 1,080 | 1,110 | 745,000 | 1,110 |
| 1997-10-13 | 1,100 | 1,100 | 1,080 | 1,090 | 412,000 | 1,090 |
| 1997-10-09 | 1,120 | 1,120 | 1,090 | 1,100 | 789,000 | 1,100 |
| 1997-10-08 | 1,100 | 1,110 | 1,100 | 1,100 | 398,000 | 1,100 |
| 1997-10-07 | 1,140 | 1,140 | 1,090 | 1,100 | 764,000 | 1,100 |
| 1997-10-06 | 1,130 | 1,150 | 1,130 | 1,140 | 652,000 | 1,140 |
| 1997-10-03 | 1,150 | 1,150 | 1,120 | 1,140 | 989,000 | 1,140 |
| 1997-10-02 | 1,150 | 1,180 | 1,130 | 1,150 | 1,257,000 | 1,150 |
| 1997-10-01 | 1,120 | 1,150 | 1,110 | 1,130 | 812,000 | 1,130 |
| 1997-09-30 | 1,120 | 1,150 | 1,120 | 1,130 | 694,000 | 1,130 |
| 1997-09-29 | 1,130 | 1,130 | 1,080 | 1,100 | 608,000 | 1,100 |
| 1997-09-26 | 1,140 | 1,150 | 1,120 | 1,130 | 807,000 | 1,130 |
| 1997-09-25 | 1,120 | 1,140 | 1,120 | 1,130 | 470,000 | 1,130 |
| 1997-09-24 | 1,130 | 1,150 | 1,120 | 1,130 | 557,000 | 1,130 |
| 1997-09-22 | 1,120 | 1,130 | 1,110 | 1,110 | 668,000 | 1,110 |
| 1997-09-19 | 1,140 | 1,140 | 1,090 | 1,110 | 1,167,000 | 1,110 |
| 1997-09-18 | 1,180 | 1,180 | 1,140 | 1,150 | 795,000 | 1,150 |
| 1997-09-17 | 1,210 | 1,210 | 1,170 | 1,180 | 653,000 | 1,180 |
| 1997-09-16 | 1,200 | 1,210 | 1,190 | 1,210 | 756,000 | 1,210 |
| 1997-09-12 | 1,200 | 1,200 | 1,180 | 1,200 | 1,921,000 | 1,200 |
| 1997-09-11 | 1,190 | 1,210 | 1,180 | 1,200 | 371,000 | 1,200 |
| 1997-09-10 | 1,190 | 1,210 | 1,190 | 1,210 | 299,000 | 1,210 |
| 1997-09-09 | 1,180 | 1,200 | 1,170 | 1,190 | 245,000 | 1,190 |
| 1997-09-08 | 1,180 | 1,190 | 1,180 | 1,180 | 530,000 | 1,180 |
| 1997-09-05 | 1,200 | 1,200 | 1,180 | 1,180 | 341,000 | 1,180 |
| 1997-09-04 | 1,210 | 1,210 | 1,190 | 1,210 | 516,000 | 1,210 |
| 1997-09-03 | 1,200 | 1,220 | 1,190 | 1,210 | 828,000 | 1,210 |
| 1997-09-02 | 1,160 | 1,200 | 1,160 | 1,190 | 513,000 | 1,190 |
| 1997-09-01 | 1,150 | 1,170 | 1,150 | 1,160 | 587,000 | 1,160 |
| 1997-08-29 | 1,180 | 1,180 | 1,150 | 1,150 | 1,090,000 | 1,150 |
| 1997-08-28 | 1,180 | 1,210 | 1,170 | 1,190 | 920,000 | 1,190 |
| 1997-08-27 | 1,190 | 1,190 | 1,170 | 1,170 | 692,000 | 1,170 |
| 1997-08-26 | 1,190 | 1,210 | 1,190 | 1,210 | 630,000 | 1,210 |
| 1997-08-25 | 1,200 | 1,210 | 1,180 | 1,190 | 646,000 | 1,190 |
| 1997-08-22 | 1,250 | 1,250 | 1,180 | 1,190 | 714,000 | 1,190 |
| 1997-08-21 | 1,270 | 1,270 | 1,250 | 1,260 | 548,000 | 1,260 |
| 1997-08-20 | 1,260 | 1,270 | 1,260 | 1,270 | 633,000 | 1,270 |
| 1997-08-19 | 1,260 | 1,270 | 1,240 | 1,260 | 750,000 | 1,260 |
| 1997-08-18 | 1,260 | 1,260 | 1,230 | 1,250 | 398,000 | 1,250 |
| 1997-08-15 | 1,270 | 1,280 | 1,260 | 1,260 | 789,000 | 1,260 |
| 1997-08-14 | 1,250 | 1,270 | 1,250 | 1,270 | 506,000 | 1,270 |
| 1997-08-13 | 1,230 | 1,250 | 1,230 | 1,240 | 628,000 | 1,240 |
| 1997-08-12 | 1,240 | 1,270 | 1,240 | 1,250 | 953,000 | 1,250 |
| 1997-08-11 | 1,250 | 1,250 | 1,220 | 1,220 | 816,000 | 1,220 |
| 1997-08-08 | 1,250 | 1,270 | 1,240 | 1,270 | 1,104,000 | 1,270 |
| 1997-08-07 | 1,260 | 1,270 | 1,250 | 1,250 | 743,000 | 1,250 |
| 1997-08-06 | 1,260 | 1,270 | 1,240 | 1,250 | 1,732,000 | 1,250 |
| 1997-08-05 | 1,270 | 1,280 | 1,250 | 1,260 | 701,000 | 1,260 |
| 1997-08-04 | 1,270 | 1,270 | 1,250 | 1,270 | 647,000 | 1,270 |
| 1997-08-01 | 1,270 | 1,280 | 1,260 | 1,260 | 1,044,000 | 1,260 |
| 1997-07-31 | 1,260 | 1,290 | 1,250 | 1,280 | 842,000 | 1,280 |
| 1997-07-30 | 1,280 | 1,280 | 1,250 | 1,250 | 467,000 | 1,250 |
| 1997-07-29 | 1,290 | 1,290 | 1,270 | 1,270 | 664,000 | 1,270 |
| 1997-07-28 | 1,290 | 1,300 | 1,280 | 1,290 | 840,000 | 1,290 |
| 1997-07-25 | 1,280 | 1,300 | 1,270 | 1,290 | 934,000 | 1,290 |
| 1997-07-24 | 1,270 | 1,280 | 1,260 | 1,280 | 517,000 | 1,280 |
| 1997-07-23 | 1,270 | 1,280 | 1,260 | 1,260 | 1,070,000 | 1,260 |
| 1997-07-22 | 1,270 | 1,280 | 1,260 | 1,270 | 787,000 | 1,270 |
| 1997-07-18 | 1,290 | 1,290 | 1,270 | 1,270 | 556,000 | 1,270 |
| 1997-07-17 | 1,310 | 1,310 | 1,280 | 1,290 | 1,352,000 | 1,290 |
| 1997-07-16 | 1,300 | 1,310 | 1,290 | 1,310 | 1,793,000 | 1,310 |
| 1997-07-15 | 1,320 | 1,330 | 1,290 | 1,290 | 1,813,000 | 1,290 |
| 1997-07-14 | 1,300 | 1,320 | 1,290 | 1,320 | 1,742,000 | 1,320 |
| 1997-07-11 | 1,300 | 1,310 | 1,270 | 1,310 | 1,911,000 | 1,310 |
| 1997-07-10 | 1,250 | 1,320 | 1,250 | 1,300 | 4,703,000 | 1,300 |
| 1997-07-09 | 1,260 | 1,270 | 1,240 | 1,240 | 1,128,000 | 1,240 |
| 1997-07-08 | 1,250 | 1,260 | 1,240 | 1,260 | 1,268,000 | 1,260 |
| 1997-07-07 | 1,250 | 1,250 | 1,240 | 1,240 | 437,000 | 1,240 |
| 1997-07-04 | 1,260 | 1,270 | 1,250 | 1,250 | 1,348,000 | 1,250 |
| 1997-07-03 | 1,270 | 1,270 | 1,250 | 1,260 | 1,487,000 | 1,260 |
| 1997-07-02 | 1,260 | 1,270 | 1,240 | 1,270 | 3,878,000 | 1,270 |
| 1997-07-01 | 1,260 | 1,270 | 1,240 | 1,240 | 1,662,000 | 1,240 |
| 1997-06-30 | 1,260 | 1,270 | 1,250 | 1,260 | 1,339,000 | 1,260 |
| 1997-06-27 | 1,270 | 1,270 | 1,250 | 1,250 | 1,794,000 | 1,250 |
| 1997-06-26 | 1,290 | 1,300 | 1,260 | 1,260 | 4,615,000 | 1,260 |
| 1997-06-25 | 1,210 | 1,260 | 1,210 | 1,260 | 11,005,000 | 1,260 |
| 1997-06-24 | 1,180 | 1,210 | 1,180 | 1,200 | 4,136,000 | 1,200 |
| 1997-06-23 | 1,190 | 1,190 | 1,180 | 1,190 | 1,075,000 | 1,190 |
| 1997-06-20 | 1,180 | 1,190 | 1,170 | 1,180 | 1,720,000 | 1,180 |
| 1997-06-19 | 1,170 | 1,180 | 1,160 | 1,180 | 1,271,000 | 1,180 |
| 1997-06-18 | 1,170 | 1,170 | 1,160 | 1,170 | 650,000 | 1,170 |
| 1997-06-17 | 1,170 | 1,170 | 1,160 | 1,170 | 488,000 | 1,170 |
| 1997-06-16 | 1,170 | 1,170 | 1,160 | 1,160 | 599,000 | 1,160 |
| 1997-06-13 | 1,170 | 1,180 | 1,160 | 1,160 | 2,486,000 | 1,160 |
| 1997-06-12 | 1,170 | 1,170 | 1,160 | 1,170 | 996,000 | 1,170 |
| 1997-06-11 | 1,160 | 1,170 | 1,150 | 1,160 | 1,118,000 | 1,160 |
| 1997-06-10 | 1,160 | 1,170 | 1,150 | 1,160 | 892,000 | 1,160 |
| 1997-06-09 | 1,160 | 1,160 | 1,150 | 1,150 | 379,000 | 1,150 |
| 1997-06-06 | 1,160 | 1,160 | 1,150 | 1,160 | 306,000 | 1,160 |
| 1997-06-05 | 1,160 | 1,170 | 1,150 | 1,160 | 667,000 | 1,160 |
| 1997-06-04 | 1,150 | 1,170 | 1,140 | 1,160 | 1,605,000 | 1,160 |
| 1997-06-03 | 1,150 | 1,160 | 1,140 | 1,150 | 564,000 | 1,150 |
| 1997-06-02 | 1,140 | 1,150 | 1,140 | 1,150 | 483,000 | 1,150 |
| 1997-05-30 | 1,150 | 1,160 | 1,140 | 1,140 | 452,000 | 1,140 |
| 1997-05-29 | 1,150 | 1,160 | 1,140 | 1,150 | 701,000 | 1,150 |
| 1997-05-28 | 1,150 | 1,160 | 1,140 | 1,160 | 470,000 | 1,160 |
| 1997-05-27 | 1,150 | 1,150 | 1,140 | 1,140 | 340,000 | 1,140 |
| 1997-05-26 | 1,150 | 1,160 | 1,150 | 1,150 | 127,000 | 1,150 |
| 1997-05-23 | 1,160 | 1,170 | 1,150 | 1,150 | 256,000 | 1,150 |
| 1997-05-22 | 1,160 | 1,170 | 1,160 | 1,170 | 361,000 | 1,170 |
| 1997-05-21 | 1,170 | 1,170 | 1,160 | 1,160 | 808,000 | 1,160 |
| 1997-05-20 | 1,170 | 1,180 | 1,160 | 1,180 | 465,000 | 1,180 |
| 1997-05-19 | 1,170 | 1,180 | 1,160 | 1,180 | 716,000 | 1,180 |
| 1997-05-16 | 1,180 | 1,190 | 1,160 | 1,180 | 3,742,000 | 1,180 |
| 1997-05-15 | 1,170 | 1,170 | 1,160 | 1,170 | 922,000 | 1,170 |
| 1997-05-14 | 1,170 | 1,170 | 1,160 | 1,170 | 894,000 | 1,170 |
| 1997-05-13 | 1,160 | 1,170 | 1,150 | 1,160 | 1,236,000 | 1,160 |
| 1997-05-12 | 1,150 | 1,170 | 1,150 | 1,160 | 1,598,000 | 1,160 |
| 1997-05-09 | 1,150 | 1,160 | 1,140 | 1,150 | 1,406,000 | 1,150 |
| 1997-05-08 | 1,140 | 1,150 | 1,140 | 1,140 | 888,000 | 1,140 |
| 1997-05-07 | 1,150 | 1,160 | 1,140 | 1,150 | 1,744,000 | 1,150 |
| 1997-05-06 | 1,150 | 1,150 | 1,140 | 1,140 | 948,000 | 1,140 |
| 1997-05-02 | 1,140 | 1,150 | 1,130 | 1,150 | 763,000 | 1,150 |
| 1997-05-01 | 1,130 | 1,140 | 1,130 | 1,140 | 751,000 | 1,140 |
| 1997-04-30 | 1,120 | 1,140 | 1,110 | 1,120 | 1,034,000 | 1,120 |
| 1997-04-28 | 1,120 | 1,120 | 1,110 | 1,120 | 231,000 | 1,120 |
| 1997-04-25 | 1,110 | 1,120 | 1,100 | 1,110 | 531,000 | 1,110 |
| 1997-04-24 | 1,110 | 1,120 | 1,100 | 1,110 | 195,000 | 1,110 |
| 1997-04-23 | 1,110 | 1,120 | 1,100 | 1,110 | 381,000 | 1,110 |
| 1997-04-22 | 1,100 | 1,110 | 1,100 | 1,110 | 303,000 | 1,110 |
| 1997-04-21 | 1,100 | 1,110 | 1,100 | 1,100 | 339,000 | 1,100 |
| 1997-04-18 | 1,090 | 1,110 | 1,090 | 1,110 | 416,000 | 1,110 |
| 1997-04-17 | 1,100 | 1,100 | 1,090 | 1,100 | 398,000 | 1,100 |
| 1997-04-16 | 1,100 | 1,100 | 1,090 | 1,100 | 286,000 | 1,100 |
| 1997-04-15 | 1,080 | 1,100 | 1,080 | 1,100 | 713,000 | 1,100 |
| 1997-04-14 | 1,070 | 1,080 | 1,060 | 1,070 | 338,000 | 1,070 |
| 1997-04-11 | 1,060 | 1,080 | 1,060 | 1,070 | 754,000 | 1,070 |
| 1997-04-10 | 1,060 | 1,070 | 1,060 | 1,060 | 274,000 | 1,060 |
| 1997-04-09 | 1,050 | 1,060 | 1,040 | 1,050 | 346,000 | 1,050 |
| 1997-04-08 | 1,050 | 1,060 | 1,040 | 1,050 | 298,000 | 1,050 |
| 1997-04-07 | 1,050 | 1,050 | 1,040 | 1,040 | 444,000 | 1,040 |
| 1997-04-04 | 1,060 | 1,060 | 1,040 | 1,040 | 989,000 | 1,040 |
| 1997-04-03 | 1,060 | 1,060 | 1,050 | 1,060 | 258,000 | 1,060 |
| 1997-04-02 | 1,060 | 1,060 | 1,040 | 1,060 | 900,000 | 1,060 |
| 1997-04-01 | 1,060 | 1,060 | 1,050 | 1,050 | 429,000 | 1,050 |
| 1997-03-31 | 1,060 | 1,070 | 1,050 | 1,060 | 212,000 | 1,060 |
| 1997-03-28 | 1,060 | 1,070 | 1,060 | 1,060 | 121,000 | 1,060 |
| 1997-03-27 | 1,080 | 1,080 | 1,050 | 1,060 | 590,000 | 1,060 |
| 1997-03-26 | 1,070 | 1,070 | 1,060 | 1,060 | 232,000 | 1,060 |
| 1997-03-25 | 1,070 | 1,090 | 1,060 | 1,070 | 476,000 | 1,070 |
| 1997-03-24 | 1,080 | 1,080 | 1,060 | 1,070 | 489,000 | 1,070 |
| 1997-03-21 | 1,070 | 1,080 | 1,060 | 1,080 | 257,000 | 1,080 |
| 1997-03-19 | 1,070 | 1,080 | 1,070 | 1,070 | 315,000 | 1,070 |
| 1997-03-18 | 1,070 | 1,080 | 1,060 | 1,080 | 448,000 | 1,080 |
| 1997-03-17 | 1,070 | 1,070 | 1,050 | 1,070 | 257,000 | 1,070 |
| 1997-03-14 | 1,050 | 1,080 | 1,050 | 1,060 | 1,561,000 | 1,060 |
| 1997-03-13 | 1,070 | 1,080 | 1,070 | 1,070 | 219,000 | 1,070 |
| 1997-03-12 | 1,080 | 1,080 | 1,070 | 1,070 | 190,000 | 1,070 |
| 1997-03-11 | 1,080 | 1,090 | 1,070 | 1,080 | 209,000 | 1,080 |
| 1997-03-10 | 1,080 | 1,090 | 1,080 | 1,090 | 302,000 | 1,090 |
| 1997-03-07 | 1,080 | 1,090 | 1,080 | 1,090 | 290,000 | 1,090 |
| 1997-03-06 | 1,090 | 1,100 | 1,080 | 1,080 | 616,000 | 1,080 |
| 1997-03-05 | 1,100 | 1,100 | 1,090 | 1,090 | 411,000 | 1,090 |
| 1997-03-04 | 1,100 | 1,100 | 1,090 | 1,100 | 279,000 | 1,100 |
| 1997-03-03 | 1,100 | 1,110 | 1,090 | 1,090 | 359,000 | 1,090 |
| 1997-02-28 | 1,100 | 1,110 | 1,090 | 1,100 | 349,000 | 1,100 |
| 1997-02-27 | 1,100 | 1,110 | 1,100 | 1,100 | 196,000 | 1,100 |
| 1997-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 191,000 | 1,100 |
| 1997-02-25 | 1,100 | 1,110 | 1,100 | 1,110 | 322,000 | 1,110 |
| 1997-02-24 | 1,110 | 1,120 | 1,100 | 1,100 | 555,000 | 1,100 |
| 1997-02-21 | 1,120 | 1,120 | 1,100 | 1,100 | 738,000 | 1,100 |
| 1997-02-20 | 1,120 | 1,130 | 1,120 | 1,120 | 456,000 | 1,120 |
| 1997-02-19 | 1,110 | 1,120 | 1,110 | 1,110 | 232,000 | 1,110 |
| 1997-02-18 | 1,110 | 1,120 | 1,110 | 1,110 | 221,000 | 1,110 |
| 1997-02-17 | 1,110 | 1,120 | 1,100 | 1,120 | 263,000 | 1,120 |
| 1997-02-14 | 1,100 | 1,130 | 1,090 | 1,110 | 950,000 | 1,110 |
| 1997-02-13 | 1,100 | 1,110 | 1,090 | 1,090 | 328,000 | 1,090 |
| 1997-02-12 | 1,090 | 1,100 | 1,080 | 1,090 | 316,000 | 1,090 |
| 1997-02-10 | 1,070 | 1,090 | 1,070 | 1,090 | 396,000 | 1,090 |
| 1997-02-07 | 1,080 | 1,090 | 1,070 | 1,070 | 336,000 | 1,070 |
| 1997-02-06 | 1,080 | 1,080 | 1,070 | 1,070 | 364,000 | 1,070 |
| 1997-02-05 | 1,080 | 1,090 | 1,070 | 1,070 | 503,000 | 1,070 |
| 1997-02-04 | 1,070 | 1,100 | 1,070 | 1,080 | 677,000 | 1,080 |
| 1997-02-03 | 1,070 | 1,080 | 1,060 | 1,070 | 525,000 | 1,070 |
| 1997-01-31 | 1,070 | 1,080 | 1,060 | 1,060 | 542,000 | 1,060 |
| 1997-01-30 | 1,070 | 1,070 | 1,060 | 1,070 | 267,000 | 1,070 |
| 1997-01-29 | 1,070 | 1,070 | 1,060 | 1,070 | 254,000 | 1,070 |
| 1997-01-28 | 1,060 | 1,070 | 1,050 | 1,060 | 224,000 | 1,060 |
| 1997-01-27 | 1,060 | 1,070 | 1,050 | 1,050 | 337,000 | 1,050 |
| 1997-01-24 | 1,070 | 1,070 | 1,060 | 1,060 | 431,000 | 1,060 |
| 1997-01-23 | 1,070 | 1,070 | 1,060 | 1,060 | 196,000 | 1,060 |
| 1997-01-22 | 1,060 | 1,070 | 1,050 | 1,070 | 521,000 | 1,070 |
| 1997-01-21 | 1,050 | 1,070 | 1,050 | 1,050 | 479,000 | 1,050 |
| 1997-01-20 | 1,070 | 1,080 | 1,050 | 1,060 | 1,002,000 | 1,060 |
| 1997-01-17 | 1,070 | 1,080 | 1,070 | 1,070 | 334,000 | 1,070 |
| 1997-01-16 | 1,090 | 1,100 | 1,080 | 1,080 | 397,000 | 1,080 |
| 1997-01-14 | 1,080 | 1,100 | 1,080 | 1,090 | 644,000 | 1,090 |
| 1997-01-13 | 1,080 | 1,090 | 1,080 | 1,080 | 612,000 | 1,080 |
| 1997-01-10 | 1,080 | 1,100 | 1,080 | 1,090 | 1,122,000 | 1,090 |
| 1997-01-09 | 1,100 | 1,110 | 1,090 | 1,090 | 425,000 | 1,090 |
| 1997-01-08 | 1,110 | 1,110 | 1,100 | 1,100 | 420,000 | 1,100 |
| 1997-01-07 | 1,110 | 1,120 | 1,100 | 1,100 | 199,000 | 1,100 |
| 1997-01-06 | 1,110 | 1,120 | 1,100 | 1,110 | 232,000 | 1,110 |
分割・併合履歴 ： [1989-03-28]1株→1.04株 [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
