5334 日本特殊陶業(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 | 740 | 740 | 735 | 740 | 42,000 | 740 |
| 1997-12-29 | 720 | 732 | 710 | 732 | 177,000 | 732 |
| 1997-12-26 | 750 | 750 | 708 | 710 | 161,000 | 710 |
| 1997-12-25 | 750 | 770 | 741 | 763 | 320,000 | 763 |
| 1997-12-24 | 730 | 742 | 725 | 740 | 288,000 | 740 |
| 1997-12-22 | 740 | 740 | 707 | 730 | 218,000 | 730 |
| 1997-12-19 | 750 | 756 | 730 | 740 | 163,000 | 740 |
| 1997-12-18 | 800 | 800 | 780 | 780 | 311,000 | 780 |
| 1997-12-17 | 764 | 790 | 750 | 790 | 96,000 | 790 |
| 1997-12-16 | 753 | 765 | 742 | 760 | 170,000 | 760 |
| 1997-12-15 | 750 | 767 | 741 | 757 | 113,000 | 757 |
| 1997-12-12 | 801 | 809 | 775 | 777 | 404,000 | 777 |
| 1997-12-11 | 820 | 825 | 810 | 810 | 366,000 | 810 |
| 1997-12-10 | 817 | 827 | 817 | 819 | 130,000 | 819 |
| 1997-12-09 | 811 | 845 | 811 | 816 | 143,000 | 816 |
| 1997-12-08 | 843 | 845 | 810 | 812 | 195,000 | 812 |
| 1997-12-05 | 843 | 853 | 842 | 843 | 89,000 | 843 |
| 1997-12-04 | 859 | 859 | 835 | 840 | 164,000 | 840 |
| 1997-12-03 | 878 | 878 | 842 | 842 | 210,000 | 842 |
| 1997-12-02 | 867 | 879 | 867 | 878 | 124,000 | 878 |
| 1997-12-01 | 850 | 867 | 850 | 867 | 193,000 | 867 |
| 1997-11-28 | 843 | 845 | 831 | 835 | 159,000 | 835 |
| 1997-11-27 | 845 | 849 | 831 | 849 | 133,000 | 849 |
| 1997-11-26 | 848 | 852 | 845 | 845 | 270,000 | 845 |
| 1997-11-25 | 820 | 840 | 818 | 818 | 156,000 | 818 |
| 1997-11-21 | 822 | 850 | 822 | 850 | 125,000 | 850 |
| 1997-11-20 | 819 | 830 | 817 | 822 | 176,000 | 822 |
| 1997-11-19 | 817 | 825 | 815 | 820 | 156,000 | 820 |
| 1997-11-18 | 848 | 860 | 830 | 836 | 312,000 | 836 |
| 1997-11-17 | 802 | 840 | 802 | 839 | 250,000 | 839 |
| 1997-11-14 | 797 | 809 | 795 | 801 | 257,000 | 801 |
| 1997-11-13 | 795 | 810 | 786 | 787 | 794,000 | 787 |
| 1997-11-12 | 813 | 821 | 810 | 815 | 307,000 | 815 |
| 1997-11-11 | 795 | 820 | 795 | 820 | 224,000 | 820 |
| 1997-11-10 | 800 | 801 | 793 | 800 | 360,000 | 800 |
| 1997-11-07 | 810 | 814 | 803 | 805 | 341,000 | 805 |
| 1997-11-06 | 820 | 825 | 806 | 825 | 344,000 | 825 |
| 1997-11-05 | 828 | 828 | 813 | 815 | 347,000 | 815 |
| 1997-11-04 | 827 | 830 | 820 | 820 | 45,000 | 820 |
| 1997-10-31 | 809 | 840 | 804 | 837 | 118,000 | 837 |
| 1997-10-30 | 811 | 811 | 802 | 803 | 292,000 | 803 |
| 1997-10-29 | 829 | 839 | 823 | 837 | 228,000 | 837 |
| 1997-10-28 | 800 | 804 | 792 | 800 | 424,000 | 800 |
| 1997-10-27 | 798 | 806 | 795 | 806 | 283,000 | 806 |
| 1997-10-24 | 797 | 807 | 790 | 800 | 1,002,000 | 800 |
| 1997-10-23 | 800 | 810 | 799 | 799 | 461,000 | 799 |
| 1997-10-22 | 822 | 828 | 809 | 820 | 365,000 | 820 |
| 1997-10-21 | 835 | 840 | 820 | 820 | 240,000 | 820 |
| 1997-10-20 | 837 | 860 | 832 | 855 | 163,000 | 855 |
| 1997-10-17 | 810 | 844 | 808 | 827 | 364,000 | 827 |
| 1997-10-16 | 799 | 840 | 795 | 810 | 381,000 | 810 |
| 1997-10-15 | 788 | 815 | 778 | 780 | 851,000 | 780 |
| 1997-10-14 | 801 | 806 | 745 | 785 | 1,123,000 | 785 |
| 1997-10-13 | 830 | 839 | 820 | 820 | 1,033,000 | 820 |
| 1997-10-09 | 960 | 960 | 911 | 920 | 835,000 | 920 |
| 1997-10-08 | 967 | 975 | 965 | 970 | 443,000 | 970 |
| 1997-10-07 | 1,000 | 1,010 | 970 | 971 | 460,000 | 971 |
| 1997-10-06 | 987 | 1,000 | 983 | 998 | 613,000 | 998 |
| 1997-10-03 | 1,010 | 1,010 | 980 | 980 | 847,000 | 980 |
| 1997-10-02 | 1,020 | 1,030 | 1,000 | 1,000 | 837,000 | 1,000 |
| 1997-10-01 | 1,050 | 1,050 | 1,020 | 1,030 | 1,555,000 | 1,030 |
| 1997-09-30 | 1,070 | 1,080 | 1,060 | 1,080 | 403,000 | 1,080 |
| 1997-09-29 | 1,060 | 1,080 | 1,060 | 1,070 | 300,000 | 1,070 |
| 1997-09-26 | 1,080 | 1,090 | 1,070 | 1,070 | 352,000 | 1,070 |
| 1997-09-25 | 1,080 | 1,080 | 1,070 | 1,070 | 123,000 | 1,070 |
| 1997-09-24 | 1,060 | 1,090 | 1,060 | 1,090 | 413,000 | 1,090 |
| 1997-09-22 | 1,050 | 1,070 | 1,050 | 1,060 | 252,000 | 1,060 |
| 1997-09-19 | 1,050 | 1,070 | 1,050 | 1,060 | 212,000 | 1,060 |
| 1997-09-18 | 1,060 | 1,060 | 1,050 | 1,050 | 159,000 | 1,050 |
| 1997-09-17 | 1,070 | 1,070 | 1,060 | 1,070 | 457,000 | 1,070 |
| 1997-09-16 | 1,060 | 1,070 | 1,050 | 1,060 | 415,000 | 1,060 |
| 1997-09-12 | 1,060 | 1,060 | 1,050 | 1,060 | 468,000 | 1,060 |
| 1997-09-11 | 1,060 | 1,070 | 1,060 | 1,060 | 311,000 | 1,060 |
| 1997-09-10 | 1,080 | 1,090 | 1,080 | 1,080 | 273,000 | 1,080 |
| 1997-09-09 | 1,080 | 1,090 | 1,080 | 1,080 | 139,000 | 1,080 |
| 1997-09-08 | 1,100 | 1,100 | 1,080 | 1,090 | 411,000 | 1,090 |
| 1997-09-05 | 1,090 | 1,100 | 1,080 | 1,100 | 480,000 | 1,100 |
| 1997-09-04 | 1,060 | 1,090 | 1,050 | 1,080 | 639,000 | 1,080 |
| 1997-09-03 | 1,050 | 1,080 | 1,050 | 1,060 | 409,000 | 1,060 |
| 1997-09-02 | 1,030 | 1,050 | 1,030 | 1,040 | 395,000 | 1,040 |
| 1997-09-01 | 1,030 | 1,040 | 1,030 | 1,030 | 427,000 | 1,030 |
| 1997-08-29 | 1,050 | 1,050 | 1,030 | 1,030 | 1,540,000 | 1,030 |
| 1997-08-28 | 1,070 | 1,090 | 1,060 | 1,070 | 770,000 | 1,070 |
| 1997-08-27 | 1,100 | 1,100 | 1,080 | 1,080 | 357,000 | 1,080 |
| 1997-08-26 | 1,080 | 1,110 | 1,080 | 1,100 | 607,000 | 1,100 |
| 1997-08-25 | 1,110 | 1,110 | 1,090 | 1,090 | 989,000 | 1,090 |
| 1997-08-22 | 1,120 | 1,130 | 1,110 | 1,110 | 845,000 | 1,110 |
| 1997-08-21 | 1,140 | 1,150 | 1,130 | 1,140 | 541,000 | 1,140 |
| 1997-08-20 | 1,130 | 1,150 | 1,130 | 1,130 | 1,107,000 | 1,130 |
| 1997-08-19 | 1,120 | 1,140 | 1,120 | 1,130 | 772,000 | 1,130 |
| 1997-08-18 | 1,090 | 1,110 | 1,080 | 1,110 | 855,000 | 1,110 |
| 1997-08-15 | 1,090 | 1,100 | 1,090 | 1,090 | 1,205,000 | 1,090 |
| 1997-08-14 | 1,090 | 1,100 | 1,080 | 1,080 | 988,000 | 1,080 |
| 1997-08-13 | 1,090 | 1,110 | 1,080 | 1,090 | 1,189,000 | 1,090 |
| 1997-08-12 | 1,120 | 1,130 | 1,080 | 1,100 | 3,136,000 | 1,100 |
| 1997-08-11 | 1,140 | 1,140 | 1,110 | 1,110 | 2,110,000 | 1,110 |
| 1997-08-08 | 1,190 | 1,190 | 1,170 | 1,180 | 557,000 | 1,180 |
| 1997-08-07 | 1,190 | 1,190 | 1,180 | 1,190 | 237,000 | 1,190 |
| 1997-08-06 | 1,180 | 1,200 | 1,180 | 1,200 | 426,000 | 1,200 |
| 1997-08-05 | 1,200 | 1,200 | 1,170 | 1,180 | 573,000 | 1,180 |
| 1997-08-04 | 1,200 | 1,210 | 1,180 | 1,200 | 778,000 | 1,200 |
| 1997-08-01 | 1,230 | 1,230 | 1,200 | 1,200 | 397,000 | 1,200 |
| 1997-07-31 | 1,220 | 1,230 | 1,210 | 1,230 | 459,000 | 1,230 |
| 1997-07-30 | 1,230 | 1,230 | 1,210 | 1,220 | 829,000 | 1,220 |
| 1997-07-29 | 1,240 | 1,250 | 1,220 | 1,220 | 612,000 | 1,220 |
| 1997-07-28 | 1,250 | 1,260 | 1,230 | 1,240 | 1,559,000 | 1,240 |
| 1997-07-25 | 1,260 | 1,260 | 1,250 | 1,260 | 263,000 | 1,260 |
| 1997-07-24 | 1,250 | 1,260 | 1,240 | 1,260 | 121,000 | 1,260 |
| 1997-07-23 | 1,260 | 1,260 | 1,240 | 1,240 | 270,000 | 1,240 |
| 1997-07-22 | 1,260 | 1,260 | 1,240 | 1,260 | 594,000 | 1,260 |
| 1997-07-18 | 1,260 | 1,270 | 1,250 | 1,260 | 425,000 | 1,260 |
| 1997-07-17 | 1,260 | 1,270 | 1,250 | 1,260 | 514,000 | 1,260 |
| 1997-07-16 | 1,260 | 1,260 | 1,250 | 1,260 | 500,000 | 1,260 |
| 1997-07-15 | 1,230 | 1,250 | 1,220 | 1,250 | 795,000 | 1,250 |
| 1997-07-14 | 1,210 | 1,230 | 1,210 | 1,220 | 571,000 | 1,220 |
| 1997-07-11 | 1,220 | 1,230 | 1,200 | 1,210 | 728,000 | 1,210 |
| 1997-07-10 | 1,210 | 1,220 | 1,200 | 1,220 | 487,000 | 1,220 |
| 1997-07-09 | 1,210 | 1,210 | 1,200 | 1,200 | 387,000 | 1,200 |
| 1997-07-08 | 1,220 | 1,220 | 1,210 | 1,210 | 180,000 | 1,210 |
| 1997-07-07 | 1,220 | 1,230 | 1,220 | 1,220 | 302,000 | 1,220 |
| 1997-07-04 | 1,230 | 1,240 | 1,220 | 1,240 | 451,000 | 1,240 |
| 1997-07-02 | 1,240 | 1,250 | 1,230 | 1,240 | 191,000 | 1,240 |
| 1997-07-01 | 1,250 | 1,250 | 1,230 | 1,230 | 454,000 | 1,230 |
| 1997-06-30 | 1,230 | 1,250 | 1,230 | 1,250 | 267,000 | 1,250 |
| 1997-06-27 | 1,240 | 1,240 | 1,220 | 1,230 | 536,000 | 1,230 |
| 1997-06-26 | 1,240 | 1,240 | 1,230 | 1,240 | 695,000 | 1,240 |
| 1997-06-25 | 1,230 | 1,240 | 1,230 | 1,240 | 826,000 | 1,240 |
| 1997-06-24 | 1,250 | 1,250 | 1,230 | 1,240 | 195,000 | 1,240 |
| 1997-06-23 | 1,240 | 1,250 | 1,230 | 1,250 | 386,000 | 1,250 |
| 1997-06-20 | 1,240 | 1,250 | 1,220 | 1,230 | 376,000 | 1,230 |
| 1997-06-19 | 1,230 | 1,240 | 1,230 | 1,230 | 515,000 | 1,230 |
| 1997-06-18 | 1,240 | 1,250 | 1,230 | 1,240 | 426,000 | 1,240 |
| 1997-06-17 | 1,240 | 1,260 | 1,240 | 1,240 | 346,000 | 1,240 |
| 1997-06-16 | 1,250 | 1,260 | 1,240 | 1,250 | 381,000 | 1,250 |
| 1997-06-13 | 1,250 | 1,260 | 1,240 | 1,240 | 904,000 | 1,240 |
| 1997-06-12 | 1,250 | 1,260 | 1,240 | 1,260 | 582,000 | 1,260 |
| 1997-06-11 | 1,260 | 1,270 | 1,250 | 1,260 | 589,000 | 1,260 |
| 1997-06-10 | 1,250 | 1,270 | 1,250 | 1,260 | 988,000 | 1,260 |
| 1997-06-09 | 1,260 | 1,270 | 1,250 | 1,270 | 360,000 | 1,270 |
| 1997-06-06 | 1,260 | 1,270 | 1,250 | 1,260 | 375,000 | 1,260 |
| 1997-06-05 | 1,250 | 1,270 | 1,250 | 1,260 | 403,000 | 1,260 |
| 1997-06-04 | 1,250 | 1,260 | 1,240 | 1,250 | 711,000 | 1,250 |
| 1997-06-03 | 1,250 | 1,260 | 1,250 | 1,260 | 294,000 | 1,260 |
| 1997-06-02 | 1,260 | 1,260 | 1,240 | 1,240 | 959,000 | 1,240 |
| 1997-05-30 | 1,280 | 1,290 | 1,260 | 1,260 | 1,047,000 | 1,260 |
| 1997-05-29 | 1,280 | 1,280 | 1,270 | 1,280 | 240,000 | 1,280 |
| 1997-05-28 | 1,260 | 1,280 | 1,260 | 1,280 | 379,000 | 1,280 |
| 1997-05-27 | 1,270 | 1,270 | 1,260 | 1,260 | 334,000 | 1,260 |
| 1997-05-26 | 1,270 | 1,280 | 1,260 | 1,270 | 352,000 | 1,270 |
| 1997-05-23 | 1,260 | 1,270 | 1,250 | 1,270 | 567,000 | 1,270 |
| 1997-05-22 | 1,270 | 1,270 | 1,250 | 1,250 | 974,000 | 1,250 |
| 1997-05-21 | 1,290 | 1,290 | 1,270 | 1,270 | 482,000 | 1,270 |
| 1997-05-20 | 1,280 | 1,300 | 1,270 | 1,280 | 906,000 | 1,280 |
| 1997-05-19 | 1,260 | 1,280 | 1,260 | 1,270 | 995,000 | 1,270 |
| 1997-05-16 | 1,260 | 1,270 | 1,250 | 1,260 | 478,000 | 1,260 |
| 1997-05-15 | 1,260 | 1,270 | 1,250 | 1,260 | 470,000 | 1,260 |
| 1997-05-14 | 1,260 | 1,270 | 1,250 | 1,270 | 733,000 | 1,270 |
| 1997-05-13 | 1,270 | 1,280 | 1,250 | 1,250 | 633,000 | 1,250 |
| 1997-05-12 | 1,250 | 1,270 | 1,250 | 1,270 | 411,000 | 1,270 |
| 1997-05-09 | 1,290 | 1,300 | 1,270 | 1,270 | 985,000 | 1,270 |
| 1997-05-08 | 1,300 | 1,310 | 1,290 | 1,300 | 570,000 | 1,300 |
| 1997-05-07 | 1,310 | 1,320 | 1,300 | 1,320 | 1,333,000 | 1,320 |
| 1997-05-06 | 1,310 | 1,330 | 1,310 | 1,320 | 1,483,000 | 1,320 |
| 1997-05-02 | 1,280 | 1,290 | 1,270 | 1,290 | 785,000 | 1,290 |
| 1997-05-01 | 1,280 | 1,310 | 1,270 | 1,280 | 2,076,000 | 1,280 |
| 1997-04-30 | 1,260 | 1,280 | 1,260 | 1,270 | 832,000 | 1,270 |
| 1997-04-28 | 1,250 | 1,260 | 1,250 | 1,250 | 342,000 | 1,250 |
| 1997-04-25 | 1,250 | 1,260 | 1,240 | 1,260 | 646,000 | 1,260 |
| 1997-04-24 | 1,250 | 1,270 | 1,250 | 1,260 | 878,000 | 1,260 |
| 1997-04-23 | 1,270 | 1,270 | 1,250 | 1,260 | 731,000 | 1,260 |
| 1997-04-22 | 1,250 | 1,260 | 1,240 | 1,250 | 624,000 | 1,250 |
| 1997-04-21 | 1,240 | 1,250 | 1,230 | 1,240 | 593,000 | 1,240 |
| 1997-04-18 | 1,240 | 1,250 | 1,230 | 1,240 | 1,092,000 | 1,240 |
| 1997-04-17 | 1,230 | 1,240 | 1,230 | 1,230 | 1,406,000 | 1,230 |
| 1997-04-16 | 1,240 | 1,250 | 1,230 | 1,250 | 1,198,000 | 1,250 |
| 1997-04-15 | 1,240 | 1,250 | 1,220 | 1,240 | 920,000 | 1,240 |
| 1997-04-14 | 1,260 | 1,260 | 1,230 | 1,250 | 713,000 | 1,250 |
| 1997-04-11 | 1,270 | 1,270 | 1,260 | 1,260 | 550,000 | 1,260 |
| 1997-04-10 | 1,290 | 1,300 | 1,270 | 1,280 | 1,721,000 | 1,280 |
| 1997-04-09 | 1,270 | 1,300 | 1,270 | 1,290 | 1,795,000 | 1,290 |
| 1997-04-08 | 1,240 | 1,270 | 1,230 | 1,260 | 1,193,000 | 1,260 |
| 1997-04-07 | 1,260 | 1,260 | 1,240 | 1,240 | 425,000 | 1,240 |
| 1997-04-04 | 1,250 | 1,260 | 1,240 | 1,260 | 488,000 | 1,260 |
| 1997-04-03 | 1,240 | 1,260 | 1,230 | 1,250 | 805,000 | 1,250 |
| 1997-04-02 | 1,230 | 1,240 | 1,220 | 1,230 | 499,000 | 1,230 |
| 1997-04-01 | 1,200 | 1,220 | 1,190 | 1,220 | 848,000 | 1,220 |
| 1997-03-31 | 1,190 | 1,200 | 1,180 | 1,200 | 500,000 | 1,200 |
| 1997-03-28 | 1,190 | 1,200 | 1,190 | 1,190 | 315,000 | 1,190 |
| 1997-03-27 | 1,200 | 1,200 | 1,190 | 1,190 | 231,000 | 1,190 |
| 1997-03-26 | 1,200 | 1,200 | 1,190 | 1,190 | 230,000 | 1,190 |
| 1997-03-25 | 1,210 | 1,210 | 1,180 | 1,200 | 778,000 | 1,200 |
| 1997-03-24 | 1,210 | 1,210 | 1,200 | 1,210 | 304,000 | 1,210 |
| 1997-03-21 | 1,220 | 1,220 | 1,200 | 1,210 | 433,000 | 1,210 |
| 1997-03-19 | 1,230 | 1,230 | 1,220 | 1,230 | 321,000 | 1,230 |
| 1997-03-18 | 1,230 | 1,230 | 1,210 | 1,220 | 390,000 | 1,220 |
| 1997-03-17 | 1,240 | 1,240 | 1,220 | 1,230 | 333,000 | 1,230 |
| 1997-03-14 | 1,230 | 1,250 | 1,230 | 1,240 | 1,021,000 | 1,240 |
| 1997-03-13 | 1,240 | 1,240 | 1,230 | 1,230 | 264,000 | 1,230 |
| 1997-03-12 | 1,240 | 1,250 | 1,230 | 1,240 | 171,000 | 1,240 |
| 1997-03-11 | 1,220 | 1,250 | 1,220 | 1,230 | 477,000 | 1,230 |
| 1997-03-10 | 1,210 | 1,220 | 1,200 | 1,220 | 188,000 | 1,220 |
| 1997-03-07 | 1,210 | 1,220 | 1,200 | 1,200 | 435,000 | 1,200 |
| 1997-03-06 | 1,220 | 1,230 | 1,210 | 1,210 | 421,000 | 1,210 |
| 1997-03-05 | 1,240 | 1,240 | 1,210 | 1,210 | 575,000 | 1,210 |
| 1997-03-04 | 1,250 | 1,250 | 1,240 | 1,240 | 162,000 | 1,240 |
| 1997-03-03 | 1,240 | 1,250 | 1,240 | 1,240 | 255,000 | 1,240 |
| 1997-02-28 | 1,250 | 1,250 | 1,230 | 1,240 | 520,000 | 1,240 |
| 1997-02-27 | 1,260 | 1,260 | 1,250 | 1,250 | 202,000 | 1,250 |
| 1997-02-26 | 1,270 | 1,280 | 1,260 | 1,260 | 227,000 | 1,260 |
| 1997-02-25 | 1,270 | 1,280 | 1,260 | 1,270 | 393,000 | 1,270 |
| 1997-02-24 | 1,270 | 1,280 | 1,260 | 1,270 | 307,000 | 1,270 |
| 1997-02-21 | 1,290 | 1,300 | 1,260 | 1,260 | 927,000 | 1,260 |
| 1997-02-20 | 1,290 | 1,310 | 1,290 | 1,300 | 474,000 | 1,300 |
| 1997-02-19 | 1,310 | 1,310 | 1,290 | 1,290 | 106,000 | 1,290 |
| 1997-02-18 | 1,320 | 1,320 | 1,290 | 1,300 | 513,000 | 1,300 |
| 1997-02-17 | 1,330 | 1,330 | 1,310 | 1,330 | 585,000 | 1,330 |
| 1997-02-14 | 1,330 | 1,330 | 1,310 | 1,330 | 719,000 | 1,330 |
| 1997-02-13 | 1,310 | 1,340 | 1,310 | 1,330 | 2,467,000 | 1,330 |
| 1997-02-12 | 1,300 | 1,310 | 1,290 | 1,290 | 629,000 | 1,290 |
| 1997-02-10 | 1,290 | 1,300 | 1,280 | 1,300 | 476,000 | 1,300 |
| 1997-02-07 | 1,290 | 1,300 | 1,290 | 1,290 | 144,000 | 1,290 |
| 1997-02-06 | 1,290 | 1,290 | 1,280 | 1,290 | 492,000 | 1,290 |
| 1997-02-05 | 1,290 | 1,300 | 1,280 | 1,290 | 611,000 | 1,290 |
| 1997-02-04 | 1,310 | 1,320 | 1,290 | 1,300 | 903,000 | 1,300 |
| 1997-02-03 | 1,310 | 1,320 | 1,300 | 1,310 | 652,000 | 1,310 |
| 1997-01-31 | 1,300 | 1,320 | 1,300 | 1,300 | 1,384,000 | 1,300 |
| 1997-01-30 | 1,290 | 1,310 | 1,280 | 1,280 | 2,283,000 | 1,280 |
| 1997-01-29 | 1,250 | 1,270 | 1,240 | 1,270 | 846,000 | 1,270 |
| 1997-01-28 | 1,220 | 1,250 | 1,220 | 1,240 | 676,000 | 1,240 |
| 1997-01-27 | 1,230 | 1,240 | 1,220 | 1,230 | 338,000 | 1,230 |
| 1997-01-24 | 1,240 | 1,250 | 1,230 | 1,240 | 484,000 | 1,240 |
| 1997-01-23 | 1,230 | 1,250 | 1,230 | 1,240 | 1,277,000 | 1,240 |
| 1997-01-22 | 1,220 | 1,240 | 1,220 | 1,230 | 402,000 | 1,230 |
| 1997-01-21 | 1,210 | 1,220 | 1,210 | 1,210 | 134,000 | 1,210 |
| 1997-01-20 | 1,240 | 1,240 | 1,210 | 1,220 | 268,000 | 1,220 |
| 1997-01-17 | 1,240 | 1,240 | 1,220 | 1,240 | 646,000 | 1,240 |
| 1997-01-16 | 1,230 | 1,250 | 1,230 | 1,240 | 733,000 | 1,240 |
| 1997-01-14 | 1,210 | 1,230 | 1,200 | 1,230 | 590,000 | 1,230 |
| 1997-01-13 | 1,210 | 1,220 | 1,200 | 1,210 | 771,000 | 1,210 |
| 1997-01-10 | 1,250 | 1,250 | 1,200 | 1,220 | 1,177,000 | 1,220 |
| 1997-01-09 | 1,240 | 1,270 | 1,240 | 1,250 | 1,432,000 | 1,250 |
| 1997-01-08 | 1,240 | 1,250 | 1,230 | 1,230 | 539,000 | 1,230 |
| 1997-01-07 | 1,270 | 1,270 | 1,230 | 1,240 | 582,000 | 1,240 |
| 1997-01-06 | 1,270 | 1,270 | 1,250 | 1,260 | 409,000 | 1,260 |
分割・併合履歴 ： [1988-03-28]1株→1.11株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株
