5901 東洋製罐グループホールディングス(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 | 1,750 | 1,880 | 1,740 | 1,860 | 149,000 | 1,860 |
| 1997-12-29 | 1,660 | 1,680 | 1,640 | 1,680 | 305,000 | 1,680 |
| 1997-12-26 | 1,840 | 1,840 | 1,750 | 1,750 | 202,000 | 1,750 |
| 1997-12-25 | 1,770 | 1,980 | 1,770 | 1,870 | 169,000 | 1,870 |
| 1997-12-24 | 1,770 | 1,820 | 1,750 | 1,800 | 145,000 | 1,800 |
| 1997-12-22 | 1,850 | 1,860 | 1,710 | 1,740 | 229,000 | 1,740 |
| 1997-12-19 | 1,980 | 1,980 | 1,810 | 1,900 | 483,000 | 1,900 |
| 1997-12-18 | 2,090 | 2,140 | 2,040 | 2,040 | 169,000 | 2,040 |
| 1997-12-17 | 2,060 | 2,200 | 2,010 | 2,100 | 438,000 | 2,100 |
| 1997-12-16 | 2,080 | 2,100 | 2,030 | 2,100 | 267,000 | 2,100 |
| 1997-12-15 | 1,990 | 2,090 | 1,950 | 2,090 | 146,000 | 2,090 |
| 1997-12-12 | 2,090 | 2,090 | 2,000 | 2,010 | 1,370,000 | 2,010 |
| 1997-12-11 | 2,050 | 2,050 | 1,980 | 1,990 | 214,000 | 1,990 |
| 1997-12-10 | 2,100 | 2,100 | 2,050 | 2,060 | 117,000 | 2,060 |
| 1997-12-09 | 2,090 | 2,130 | 2,070 | 2,100 | 193,000 | 2,100 |
| 1997-12-08 | 1,960 | 1,980 | 1,910 | 1,920 | 175,000 | 1,920 |
| 1997-12-05 | 2,010 | 2,100 | 1,980 | 1,980 | 100,000 | 1,980 |
| 1997-12-04 | 2,100 | 2,100 | 1,980 | 1,980 | 114,000 | 1,980 |
| 1997-12-03 | 2,110 | 2,140 | 2,080 | 2,100 | 120,000 | 2,100 |
| 1997-12-02 | 2,160 | 2,200 | 2,120 | 2,190 | 126,000 | 2,190 |
| 1997-12-01 | 2,050 | 2,200 | 2,040 | 2,200 | 361,000 | 2,200 |
| 1997-11-28 | 2,090 | 2,140 | 2,080 | 2,130 | 290,000 | 2,130 |
| 1997-11-27 | 1,980 | 2,100 | 1,960 | 2,100 | 286,000 | 2,100 |
| 1997-11-26 | 1,780 | 1,930 | 1,770 | 1,920 | 234,000 | 1,920 |
| 1997-11-25 | 1,850 | 1,920 | 1,760 | 1,760 | 605,000 | 1,760 |
| 1997-11-21 | 1,990 | 2,020 | 1,960 | 2,010 | 169,000 | 2,010 |
| 1997-11-20 | 1,910 | 2,100 | 1,900 | 1,970 | 378,000 | 1,970 |
| 1997-11-19 | 1,970 | 1,990 | 1,900 | 1,900 | 307,000 | 1,900 |
| 1997-11-18 | 1,930 | 2,170 | 1,930 | 2,050 | 555,000 | 2,050 |
| 1997-11-17 | 1,710 | 1,980 | 1,700 | 1,970 | 269,000 | 1,970 |
| 1997-11-14 | 1,640 | 1,730 | 1,640 | 1,700 | 851,000 | 1,700 |
| 1997-11-13 | 1,670 | 1,760 | 1,640 | 1,700 | 198,000 | 1,700 |
| 1997-11-12 | 1,770 | 1,800 | 1,650 | 1,690 | 521,000 | 1,690 |
| 1997-11-11 | 1,800 | 1,830 | 1,740 | 1,800 | 280,000 | 1,800 |
| 1997-11-10 | 1,750 | 1,880 | 1,750 | 1,790 | 337,000 | 1,790 |
| 1997-11-07 | 1,910 | 1,930 | 1,770 | 1,780 | 346,000 | 1,780 |
| 1997-11-06 | 1,930 | 2,020 | 1,930 | 1,960 | 333,000 | 1,960 |
| 1997-11-05 | 1,940 | 1,960 | 1,900 | 1,930 | 301,000 | 1,930 |
| 1997-11-04 | 1,900 | 1,980 | 1,890 | 1,920 | 226,000 | 1,920 |
| 1997-10-31 | 1,870 | 1,900 | 1,850 | 1,890 | 385,000 | 1,890 |
| 1997-10-30 | 1,900 | 1,910 | 1,870 | 1,890 | 433,000 | 1,890 |
| 1997-10-29 | 1,980 | 1,980 | 1,880 | 1,940 | 254,000 | 1,940 |
| 1997-10-28 | 1,950 | 1,960 | 1,900 | 1,920 | 317,000 | 1,920 |
| 1997-10-27 | 2,010 | 2,050 | 1,970 | 2,010 | 257,000 | 2,010 |
| 1997-10-24 | 1,890 | 2,090 | 1,890 | 2,050 | 304,000 | 2,050 |
| 1997-10-23 | 1,940 | 1,970 | 1,900 | 1,900 | 239,000 | 1,900 |
| 1997-10-22 | 1,900 | 1,970 | 1,900 | 1,970 | 123,000 | 1,970 |
| 1997-10-21 | 1,940 | 1,960 | 1,900 | 1,900 | 111,000 | 1,900 |
| 1997-10-20 | 1,900 | 1,940 | 1,890 | 1,900 | 97,000 | 1,900 |
| 1997-10-17 | 1,970 | 1,980 | 1,910 | 1,910 | 225,000 | 1,910 |
| 1997-10-16 | 1,880 | 1,980 | 1,870 | 1,970 | 234,000 | 1,970 |
| 1997-10-15 | 1,880 | 1,910 | 1,850 | 1,900 | 176,000 | 1,900 |
| 1997-10-14 | 1,880 | 1,910 | 1,840 | 1,880 | 161,000 | 1,880 |
| 1997-10-13 | 1,880 | 1,900 | 1,860 | 1,880 | 231,000 | 1,880 |
| 1997-10-09 | 1,890 | 1,920 | 1,870 | 1,900 | 457,000 | 1,900 |
| 1997-10-08 | 1,860 | 1,900 | 1,860 | 1,860 | 289,000 | 1,860 |
| 1997-10-07 | 2,050 | 2,070 | 1,880 | 1,890 | 425,000 | 1,890 |
| 1997-10-06 | 2,060 | 2,080 | 2,050 | 2,080 | 111,000 | 2,080 |
| 1997-10-03 | 2,060 | 2,080 | 2,050 | 2,060 | 187,000 | 2,060 |
| 1997-10-02 | 2,070 | 2,070 | 2,050 | 2,050 | 228,000 | 2,050 |
| 1997-10-01 | 2,060 | 2,100 | 2,060 | 2,100 | 187,000 | 2,100 |
| 1997-09-30 | 2,120 | 2,130 | 2,100 | 2,110 | 107,000 | 2,110 |
| 1997-09-29 | 2,090 | 2,130 | 2,050 | 2,130 | 215,000 | 2,130 |
| 1997-09-26 | 2,110 | 2,110 | 2,070 | 2,080 | 95,000 | 2,080 |
| 1997-09-25 | 2,070 | 2,130 | 2,070 | 2,130 | 173,000 | 2,130 |
| 1997-09-24 | 2,080 | 2,100 | 2,060 | 2,070 | 204,000 | 2,070 |
| 1997-09-22 | 2,060 | 2,090 | 2,060 | 2,070 | 145,000 | 2,070 |
| 1997-09-19 | 2,080 | 2,090 | 2,060 | 2,080 | 157,000 | 2,080 |
| 1997-09-18 | 2,070 | 2,100 | 2,050 | 2,080 | 338,000 | 2,080 |
| 1997-09-17 | 2,070 | 2,080 | 2,050 | 2,050 | 232,000 | 2,050 |
| 1997-09-16 | 2,050 | 2,060 | 2,020 | 2,060 | 236,000 | 2,060 |
| 1997-09-12 | 2,060 | 2,060 | 2,000 | 2,020 | 1,388,000 | 2,020 |
| 1997-09-11 | 2,090 | 2,090 | 2,060 | 2,060 | 252,000 | 2,060 |
| 1997-09-10 | 2,090 | 2,130 | 2,090 | 2,110 | 148,000 | 2,110 |
| 1997-09-09 | 2,080 | 2,120 | 2,080 | 2,090 | 96,000 | 2,090 |
| 1997-09-08 | 2,100 | 2,100 | 2,090 | 2,090 | 110,000 | 2,090 |
| 1997-09-05 | 2,090 | 2,100 | 2,080 | 2,100 | 65,000 | 2,100 |
| 1997-09-04 | 2,090 | 2,100 | 2,080 | 2,080 | 210,000 | 2,080 |
| 1997-09-03 | 2,090 | 2,140 | 2,080 | 2,140 | 228,000 | 2,140 |
| 1997-09-02 | 2,080 | 2,080 | 2,070 | 2,080 | 201,000 | 2,080 |
| 1997-09-01 | 2,080 | 2,090 | 2,070 | 2,070 | 341,000 | 2,070 |
| 1997-08-29 | 2,080 | 2,090 | 2,070 | 2,080 | 172,000 | 2,080 |
| 1997-08-28 | 2,100 | 2,130 | 2,090 | 2,100 | 168,000 | 2,100 |
| 1997-08-27 | 2,080 | 2,090 | 2,070 | 2,080 | 251,000 | 2,080 |
| 1997-08-26 | 2,090 | 2,090 | 2,080 | 2,080 | 121,000 | 2,080 |
| 1997-08-25 | 2,090 | 2,100 | 2,080 | 2,090 | 89,000 | 2,090 |
| 1997-08-22 | 2,080 | 2,090 | 2,070 | 2,080 | 326,000 | 2,080 |
| 1997-08-21 | 2,120 | 2,130 | 2,080 | 2,080 | 231,000 | 2,080 |
| 1997-08-20 | 2,080 | 2,120 | 2,080 | 2,110 | 199,000 | 2,110 |
| 1997-08-19 | 2,120 | 2,130 | 2,080 | 2,100 | 166,000 | 2,100 |
| 1997-08-18 | 2,060 | 2,100 | 2,060 | 2,100 | 472,000 | 2,100 |
| 1997-08-15 | 2,080 | 2,080 | 2,040 | 2,060 | 293,000 | 2,060 |
| 1997-08-14 | 2,080 | 2,080 | 2,030 | 2,050 | 283,000 | 2,050 |
| 1997-08-13 | 2,080 | 2,080 | 2,010 | 2,040 | 476,000 | 2,040 |
| 1997-08-12 | 2,060 | 2,070 | 2,030 | 2,040 | 154,000 | 2,040 |
| 1997-08-11 | 2,060 | 2,150 | 2,020 | 2,020 | 248,000 | 2,020 |
| 1997-08-08 | 2,040 | 2,140 | 2,040 | 2,100 | 302,000 | 2,100 |
| 1997-08-07 | 2,100 | 2,100 | 2,060 | 2,070 | 274,000 | 2,070 |
| 1997-08-06 | 2,120 | 2,120 | 2,050 | 2,110 | 259,000 | 2,110 |
| 1997-08-05 | 2,050 | 2,090 | 2,040 | 2,090 | 401,000 | 2,090 |
| 1997-08-04 | 2,000 | 2,060 | 1,980 | 2,060 | 417,000 | 2,060 |
| 1997-08-01 | 2,020 | 2,020 | 1,970 | 1,970 | 288,000 | 1,970 |
| 1997-07-31 | 2,000 | 2,000 | 1,980 | 1,990 | 217,000 | 1,990 |
| 1997-07-30 | 1,980 | 2,000 | 1,970 | 1,980 | 293,000 | 1,980 |
| 1997-07-29 | 1,990 | 2,040 | 1,980 | 1,980 | 313,000 | 1,980 |
| 1997-07-28 | 1,990 | 2,000 | 1,980 | 1,980 | 89,000 | 1,980 |
| 1997-07-25 | 2,000 | 2,010 | 1,980 | 1,990 | 380,000 | 1,990 |
| 1997-07-24 | 1,970 | 2,000 | 1,970 | 2,000 | 493,000 | 2,000 |
| 1997-07-23 | 2,000 | 2,010 | 1,960 | 1,970 | 400,000 | 1,970 |
| 1997-07-22 | 2,070 | 2,070 | 1,990 | 2,000 | 337,000 | 2,000 |
| 1997-07-18 | 2,100 | 2,100 | 2,070 | 2,070 | 219,000 | 2,070 |
| 1997-07-17 | 2,160 | 2,160 | 2,060 | 2,110 | 335,000 | 2,110 |
| 1997-07-16 | 2,220 | 2,220 | 2,150 | 2,160 | 311,000 | 2,160 |
| 1997-07-15 | 2,280 | 2,280 | 2,220 | 2,220 | 326,000 | 2,220 |
| 1997-07-14 | 2,320 | 2,320 | 2,280 | 2,280 | 133,000 | 2,280 |
| 1997-07-11 | 2,250 | 2,320 | 2,250 | 2,300 | 439,000 | 2,300 |
| 1997-07-10 | 2,290 | 2,300 | 2,250 | 2,250 | 82,000 | 2,250 |
| 1997-07-09 | 2,350 | 2,350 | 2,260 | 2,290 | 194,000 | 2,290 |
| 1997-07-08 | 2,390 | 2,400 | 2,350 | 2,380 | 183,000 | 2,380 |
| 1997-07-07 | 2,320 | 2,450 | 2,240 | 2,410 | 94,000 | 2,410 |
| 1997-07-04 | 2,320 | 2,330 | 2,310 | 2,320 | 123,000 | 2,320 |
| 1997-07-03 | 2,400 | 2,430 | 2,350 | 2,390 | 137,000 | 2,390 |
| 1997-07-02 | 2,380 | 2,410 | 2,330 | 2,410 | 214,000 | 2,410 |
| 1997-07-01 | 2,500 | 2,500 | 2,350 | 2,370 | 265,000 | 2,370 |
| 1997-06-30 | 2,480 | 2,540 | 2,430 | 2,540 | 200,000 | 2,540 |
| 1997-06-27 | 2,400 | 2,470 | 2,400 | 2,460 | 105,000 | 2,460 |
| 1997-06-26 | 2,410 | 2,480 | 2,360 | 2,360 | 146,000 | 2,360 |
| 1997-06-25 | 2,410 | 2,450 | 2,400 | 2,430 | 114,000 | 2,430 |
| 1997-06-24 | 2,390 | 2,400 | 2,380 | 2,400 | 119,000 | 2,400 |
| 1997-06-23 | 2,390 | 2,400 | 2,390 | 2,400 | 58,000 | 2,400 |
| 1997-06-20 | 2,390 | 2,400 | 2,350 | 2,390 | 234,000 | 2,390 |
| 1997-06-19 | 2,350 | 2,390 | 2,350 | 2,390 | 87,000 | 2,390 |
| 1997-06-18 | 2,380 | 2,380 | 2,350 | 2,370 | 64,000 | 2,370 |
| 1997-06-17 | 2,320 | 2,370 | 2,320 | 2,340 | 86,000 | 2,340 |
| 1997-06-16 | 2,380 | 2,410 | 2,330 | 2,350 | 118,000 | 2,350 |
| 1997-06-13 | 2,400 | 2,410 | 2,310 | 2,320 | 1,212,000 | 2,320 |
| 1997-06-12 | 2,310 | 2,420 | 2,310 | 2,350 | 190,000 | 2,350 |
| 1997-06-11 | 2,390 | 2,400 | 2,340 | 2,340 | 281,000 | 2,340 |
| 1997-06-10 | 2,280 | 2,400 | 2,280 | 2,390 | 253,000 | 2,390 |
| 1997-06-09 | 2,390 | 2,410 | 2,320 | 2,320 | 183,000 | 2,320 |
| 1997-06-06 | 2,310 | 2,360 | 2,310 | 2,360 | 139,000 | 2,360 |
| 1997-06-05 | 2,350 | 2,390 | 2,340 | 2,340 | 127,000 | 2,340 |
| 1997-06-04 | 2,330 | 2,390 | 2,330 | 2,350 | 412,000 | 2,350 |
| 1997-06-03 | 2,250 | 2,330 | 2,250 | 2,330 | 250,000 | 2,330 |
| 1997-06-02 | 2,210 | 2,240 | 2,200 | 2,240 | 277,000 | 2,240 |
| 1997-05-30 | 2,250 | 2,280 | 2,220 | 2,220 | 190,000 | 2,220 |
| 1997-05-29 | 2,310 | 2,330 | 2,240 | 2,280 | 249,000 | 2,280 |
| 1997-05-28 | 2,350 | 2,390 | 2,330 | 2,390 | 135,000 | 2,390 |
| 1997-05-27 | 2,380 | 2,380 | 2,300 | 2,350 | 113,000 | 2,350 |
| 1997-05-26 | 2,320 | 2,360 | 2,320 | 2,340 | 87,000 | 2,340 |
| 1997-05-23 | 2,440 | 2,440 | 2,360 | 2,360 | 481,000 | 2,360 |
| 1997-05-22 | 2,400 | 2,500 | 2,400 | 2,480 | 99,000 | 2,480 |
| 1997-05-21 | 2,520 | 2,520 | 2,400 | 2,400 | 85,000 | 2,400 |
| 1997-05-20 | 2,540 | 2,560 | 2,470 | 2,540 | 156,000 | 2,540 |
| 1997-05-19 | 2,530 | 2,600 | 2,530 | 2,560 | 218,000 | 2,560 |
| 1997-05-16 | 2,510 | 2,590 | 2,510 | 2,530 | 191,000 | 2,530 |
| 1997-05-15 | 2,490 | 2,500 | 2,470 | 2,500 | 152,000 | 2,500 |
| 1997-05-14 | 2,500 | 2,510 | 2,470 | 2,510 | 116,000 | 2,510 |
| 1997-05-13 | 2,570 | 2,600 | 2,540 | 2,540 | 256,000 | 2,540 |
| 1997-05-12 | 2,500 | 2,550 | 2,490 | 2,550 | 311,000 | 2,550 |
| 1997-05-09 | 2,540 | 2,540 | 2,450 | 2,500 | 621,000 | 2,500 |
| 1997-05-08 | 2,490 | 2,540 | 2,490 | 2,500 | 166,000 | 2,500 |
| 1997-05-07 | 2,500 | 2,550 | 2,450 | 2,490 | 188,000 | 2,490 |
| 1997-05-06 | 2,380 | 2,520 | 2,370 | 2,500 | 250,000 | 2,500 |
| 1997-05-02 | 2,260 | 2,340 | 2,260 | 2,340 | 132,000 | 2,340 |
| 1997-05-01 | 2,360 | 2,390 | 2,280 | 2,280 | 199,000 | 2,280 |
| 1997-04-30 | 2,220 | 2,330 | 2,220 | 2,330 | 151,000 | 2,330 |
| 1997-04-28 | 2,240 | 2,240 | 2,150 | 2,180 | 112,000 | 2,180 |
| 1997-04-25 | 2,280 | 2,340 | 2,220 | 2,230 | 165,000 | 2,230 |
| 1997-04-24 | 2,300 | 2,370 | 2,280 | 2,300 | 290,000 | 2,300 |
| 1997-04-23 | 2,330 | 2,370 | 2,310 | 2,320 | 168,000 | 2,320 |
| 1997-04-22 | 2,290 | 2,320 | 2,260 | 2,300 | 181,000 | 2,300 |
| 1997-04-21 | 2,250 | 2,340 | 2,240 | 2,260 | 412,000 | 2,260 |
| 1997-04-18 | 2,250 | 2,250 | 2,200 | 2,220 | 235,000 | 2,220 |
| 1997-04-17 | 2,160 | 2,210 | 2,160 | 2,210 | 135,000 | 2,210 |
| 1997-04-16 | 2,200 | 2,220 | 2,140 | 2,200 | 141,000 | 2,200 |
| 1997-04-15 | 2,160 | 2,210 | 2,140 | 2,210 | 368,000 | 2,210 |
| 1997-04-14 | 2,150 | 2,190 | 2,080 | 2,120 | 179,000 | 2,120 |
| 1997-04-11 | 2,000 | 2,200 | 2,000 | 2,190 | 431,000 | 2,190 |
| 1997-04-10 | 2,110 | 2,140 | 2,000 | 2,000 | 229,000 | 2,000 |
| 1997-04-09 | 2,070 | 2,120 | 2,030 | 2,030 | 137,000 | 2,030 |
| 1997-04-08 | 2,030 | 2,080 | 1,960 | 2,070 | 202,000 | 2,070 |
| 1997-04-07 | 2,060 | 2,110 | 2,000 | 2,020 | 154,000 | 2,020 |
| 1997-04-04 | 2,160 | 2,190 | 2,050 | 2,090 | 405,000 | 2,090 |
| 1997-04-03 | 2,210 | 2,270 | 2,160 | 2,230 | 102,000 | 2,230 |
| 1997-04-02 | 2,260 | 2,260 | 2,160 | 2,240 | 212,000 | 2,240 |
| 1997-04-01 | 2,190 | 2,230 | 2,190 | 2,220 | 329,000 | 2,220 |
| 1997-03-31 | 2,400 | 2,400 | 2,260 | 2,300 | 191,000 | 2,300 |
| 1997-03-28 | 2,400 | 2,410 | 2,360 | 2,360 | 239,000 | 2,360 |
| 1997-03-27 | 2,390 | 2,390 | 2,300 | 2,380 | 733,000 | 2,380 |
| 1997-03-26 | 2,430 | 2,430 | 2,350 | 2,390 | 358,000 | 2,390 |
| 1997-03-25 | 2,670 | 2,710 | 2,630 | 2,630 | 291,000 | 2,390.91 |
| 1997-03-24 | 2,860 | 2,870 | 2,790 | 2,790 | 158,000 | 2,536.36 |
| 1997-03-21 | 2,800 | 2,830 | 2,760 | 2,830 | 81,000 | 2,572.73 |
| 1997-03-19 | 2,870 | 2,870 | 2,750 | 2,830 | 160,000 | 2,572.73 |
| 1997-03-18 | 2,620 | 2,870 | 2,620 | 2,870 | 301,000 | 2,609.09 |
| 1997-03-17 | 2,600 | 2,620 | 2,580 | 2,610 | 157,000 | 2,372.73 |
| 1997-03-14 | 2,490 | 2,600 | 2,490 | 2,600 | 1,153,000 | 2,363.64 |
| 1997-03-13 | 2,650 | 2,680 | 2,610 | 2,610 | 102,000 | 2,372.73 |
| 1997-03-12 | 2,700 | 2,700 | 2,620 | 2,690 | 149,000 | 2,445.45 |
| 1997-03-11 | 2,650 | 2,700 | 2,650 | 2,700 | 120,000 | 2,454.55 |
| 1997-03-10 | 2,650 | 2,680 | 2,620 | 2,660 | 113,000 | 2,418.18 |
| 1997-03-07 | 2,660 | 2,730 | 2,610 | 2,730 | 114,000 | 2,481.82 |
| 1997-03-06 | 2,830 | 2,830 | 2,650 | 2,660 | 210,000 | 2,418.18 |
| 1997-03-05 | 2,870 | 2,870 | 2,700 | 2,790 | 234,000 | 2,536.36 |
| 1997-03-04 | 2,850 | 2,850 | 2,810 | 2,830 | 119,000 | 2,572.73 |
| 1997-03-03 | 2,860 | 2,860 | 2,800 | 2,810 | 155,000 | 2,554.55 |
| 1997-02-28 | 2,900 | 2,900 | 2,830 | 2,830 | 189,000 | 2,572.73 |
| 1997-02-27 | 2,860 | 2,900 | 2,850 | 2,900 | 45,000 | 2,636.36 |
| 1997-02-26 | 2,920 | 2,920 | 2,880 | 2,900 | 140,000 | 2,636.36 |
| 1997-02-25 | 2,900 | 2,970 | 2,890 | 2,920 | 436,000 | 2,654.55 |
| 1997-02-24 | 2,970 | 2,990 | 2,890 | 2,920 | 120,000 | 2,654.55 |
| 1997-02-21 | 2,970 | 3,040 | 2,900 | 2,960 | 153,000 | 2,690.91 |
| 1997-02-20 | 2,910 | 3,050 | 2,900 | 3,000 | 223,000 | 2,727.27 |
| 1997-02-19 | 2,890 | 2,930 | 2,870 | 2,890 | 153,000 | 2,627.27 |
| 1997-02-18 | 2,880 | 2,890 | 2,830 | 2,850 | 147,000 | 2,590.91 |
| 1997-02-17 | 2,880 | 2,900 | 2,860 | 2,880 | 98,000 | 2,618.18 |
| 1997-02-14 | 2,920 | 2,920 | 2,860 | 2,880 | 428,000 | 2,618.18 |
| 1997-02-13 | 3,020 | 3,020 | 2,910 | 2,920 | 122,000 | 2,654.55 |
| 1997-02-12 | 2,960 | 3,030 | 2,900 | 2,900 | 106,000 | 2,636.36 |
| 1997-02-10 | 2,830 | 2,970 | 2,830 | 2,880 | 171,000 | 2,618.18 |
| 1997-02-07 | 2,950 | 2,980 | 2,800 | 2,820 | 333,000 | 2,563.64 |
| 1997-02-06 | 3,040 | 3,070 | 2,830 | 2,990 | 185,000 | 2,718.18 |
| 1997-02-05 | 2,970 | 3,040 | 2,850 | 3,040 | 184,000 | 2,763.64 |
| 1997-02-04 | 2,950 | 3,120 | 2,950 | 3,060 | 184,000 | 2,781.82 |
| 1997-02-03 | 2,950 | 2,950 | 2,900 | 2,940 | 126,000 | 2,672.73 |
| 1997-01-31 | 2,940 | 3,200 | 2,920 | 3,140 | 299,000 | 2,854.55 |
| 1997-01-30 | 3,110 | 3,180 | 3,060 | 3,060 | 94,000 | 2,781.82 |
| 1997-01-29 | 2,990 | 3,100 | 2,870 | 3,100 | 146,000 | 2,818.18 |
| 1997-01-28 | 2,710 | 2,950 | 2,670 | 2,950 | 129,000 | 2,681.82 |
| 1997-01-27 | 2,800 | 2,840 | 2,710 | 2,710 | 152,000 | 2,463.64 |
| 1997-01-24 | 2,900 | 2,900 | 2,800 | 2,810 | 207,000 | 2,554.55 |
| 1997-01-23 | 2,930 | 2,940 | 2,850 | 2,890 | 119,000 | 2,627.27 |
| 1997-01-22 | 2,770 | 3,000 | 2,740 | 2,940 | 137,000 | 2,672.73 |
| 1997-01-21 | 2,700 | 2,770 | 2,650 | 2,730 | 412,000 | 2,481.82 |
| 1997-01-20 | 2,780 | 2,790 | 2,700 | 2,740 | 575,000 | 2,490.91 |
| 1997-01-17 | 2,710 | 2,850 | 2,710 | 2,810 | 340,000 | 2,554.55 |
| 1997-01-16 | 2,620 | 2,700 | 2,590 | 2,700 | 345,000 | 2,454.55 |
| 1997-01-14 | 2,540 | 2,650 | 2,440 | 2,580 | 352,000 | 2,345.45 |
| 1997-01-13 | 2,400 | 2,580 | 2,390 | 2,550 | 363,000 | 2,318.18 |
| 1997-01-10 | 2,480 | 2,640 | 2,380 | 2,400 | 815,000 | 2,181.82 |
| 1997-01-09 | 2,700 | 2,760 | 2,520 | 2,520 | 209,000 | 2,290.91 |
| 1997-01-08 | 2,810 | 2,820 | 2,660 | 2,730 | 228,000 | 2,481.82 |
| 1997-01-07 | 2,800 | 2,880 | 2,790 | 2,800 | 189,000 | 2,545.45 |
| 1997-01-06 | 2,870 | 2,940 | 2,870 | 2,880 | 121,000 | 2,618.18 |
分割・併合履歴 ： [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1987-09-26]1株→1.025株
