5938 (株)LIXIL 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 | 1,360 | 1,400 | 1,360 | 1,400 | 132,000 | 1,400 |
| 1997-12-29 | 1,260 | 1,300 | 1,250 | 1,300 | 139,000 | 1,300 |
| 1997-12-26 | 1,350 | 1,380 | 1,280 | 1,280 | 516,000 | 1,280 |
| 1997-12-25 | 1,190 | 1,210 | 1,190 | 1,210 | 154,000 | 1,210 |
| 1997-12-24 | 1,110 | 1,220 | 1,110 | 1,150 | 375,000 | 1,150 |
| 1997-12-22 | 1,190 | 1,190 | 1,110 | 1,110 | 362,000 | 1,110 |
| 1997-12-19 | 1,170 | 1,180 | 1,110 | 1,170 | 265,000 | 1,170 |
| 1997-12-18 | 1,220 | 1,220 | 1,150 | 1,150 | 182,000 | 1,150 |
| 1997-12-17 | 1,190 | 1,250 | 1,150 | 1,220 | 177,000 | 1,220 |
| 1997-12-16 | 1,240 | 1,240 | 1,150 | 1,200 | 143,000 | 1,200 |
| 1997-12-15 | 1,230 | 1,240 | 1,220 | 1,230 | 401,000 | 1,230 |
| 1997-12-12 | 1,250 | 1,250 | 1,210 | 1,220 | 437,000 | 1,220 |
| 1997-12-11 | 1,250 | 1,260 | 1,240 | 1,250 | 236,000 | 1,250 |
| 1997-12-10 | 1,230 | 1,250 | 1,210 | 1,250 | 235,000 | 1,250 |
| 1997-12-09 | 1,200 | 1,270 | 1,190 | 1,220 | 545,000 | 1,220 |
| 1997-12-08 | 1,350 | 1,350 | 1,190 | 1,190 | 226,000 | 1,190 |
| 1997-12-05 | 1,460 | 1,460 | 1,390 | 1,390 | 342,000 | 1,390 |
| 1997-12-04 | 1,460 | 1,480 | 1,440 | 1,480 | 300,000 | 1,480 |
| 1997-12-03 | 1,440 | 1,450 | 1,430 | 1,450 | 169,000 | 1,450 |
| 1997-12-02 | 1,450 | 1,450 | 1,440 | 1,450 | 170,000 | 1,450 |
| 1997-12-01 | 1,460 | 1,470 | 1,430 | 1,450 | 336,000 | 1,450 |
| 1997-11-28 | 1,450 | 1,460 | 1,430 | 1,450 | 194,000 | 1,450 |
| 1997-11-27 | 1,450 | 1,450 | 1,440 | 1,440 | 140,000 | 1,440 |
| 1997-11-26 | 1,480 | 1,490 | 1,440 | 1,450 | 223,000 | 1,450 |
| 1997-11-25 | 1,450 | 1,470 | 1,440 | 1,460 | 222,000 | 1,460 |
| 1997-11-21 | 1,460 | 1,520 | 1,460 | 1,490 | 322,000 | 1,490 |
| 1997-11-20 | 1,460 | 1,500 | 1,450 | 1,460 | 585,000 | 1,460 |
| 1997-11-19 | 1,560 | 1,560 | 1,480 | 1,480 | 256,000 | 1,480 |
| 1997-11-18 | 1,440 | 1,610 | 1,440 | 1,590 | 364,000 | 1,590 |
| 1997-11-17 | 1,430 | 1,480 | 1,430 | 1,480 | 306,000 | 1,480 |
| 1997-11-14 | 1,450 | 1,470 | 1,430 | 1,430 | 487,000 | 1,430 |
| 1997-11-13 | 1,410 | 1,440 | 1,390 | 1,430 | 528,000 | 1,430 |
| 1997-11-12 | 1,450 | 1,450 | 1,410 | 1,410 | 364,000 | 1,410 |
| 1997-11-11 | 1,450 | 1,450 | 1,440 | 1,450 | 144,000 | 1,450 |
| 1997-11-10 | 1,440 | 1,460 | 1,420 | 1,450 | 229,000 | 1,450 |
| 1997-11-07 | 1,500 | 1,500 | 1,450 | 1,460 | 290,000 | 1,460 |
| 1997-11-06 | 1,480 | 1,520 | 1,460 | 1,500 | 478,000 | 1,500 |
| 1997-11-05 | 1,500 | 1,510 | 1,420 | 1,460 | 284,000 | 1,460 |
| 1997-11-04 | 1,490 | 1,580 | 1,480 | 1,550 | 393,000 | 1,550 |
| 1997-10-31 | 1,710 | 1,710 | 1,670 | 1,670 | 279,000 | 1,670 |
| 1997-10-30 | 1,740 | 1,740 | 1,730 | 1,730 | 238,000 | 1,730 |
| 1997-10-29 | 1,760 | 1,760 | 1,730 | 1,740 | 307,000 | 1,740 |
| 1997-10-28 | 1,750 | 1,780 | 1,700 | 1,750 | 218,000 | 1,750 |
| 1997-10-27 | 1,780 | 1,790 | 1,770 | 1,770 | 217,000 | 1,770 |
| 1997-10-24 | 1,800 | 1,800 | 1,780 | 1,780 | 149,000 | 1,780 |
| 1997-10-23 | 1,870 | 1,870 | 1,820 | 1,830 | 101,000 | 1,830 |
| 1997-10-22 | 1,810 | 1,870 | 1,810 | 1,860 | 381,000 | 1,860 |
| 1997-10-21 | 1,810 | 1,810 | 1,790 | 1,800 | 302,000 | 1,800 |
| 1997-10-20 | 1,790 | 1,790 | 1,750 | 1,750 | 194,000 | 1,750 |
| 1997-10-17 | 1,840 | 1,840 | 1,800 | 1,800 | 282,000 | 1,800 |
| 1997-10-16 | 1,800 | 1,870 | 1,790 | 1,870 | 209,000 | 1,870 |
| 1997-10-15 | 1,780 | 1,800 | 1,750 | 1,800 | 385,000 | 1,800 |
| 1997-10-14 | 1,800 | 1,800 | 1,760 | 1,760 | 263,000 | 1,760 |
| 1997-10-13 | 1,880 | 1,880 | 1,810 | 1,840 | 156,000 | 1,840 |
| 1997-10-09 | 1,870 | 1,900 | 1,860 | 1,890 | 355,000 | 1,890 |
| 1997-10-08 | 1,920 | 1,930 | 1,880 | 1,910 | 327,000 | 1,910 |
| 1997-10-07 | 1,920 | 1,920 | 1,890 | 1,910 | 160,000 | 1,910 |
| 1997-10-06 | 1,880 | 1,920 | 1,860 | 1,910 | 411,000 | 1,910 |
| 1997-10-03 | 1,830 | 1,880 | 1,830 | 1,880 | 319,000 | 1,880 |
| 1997-10-02 | 1,870 | 1,870 | 1,800 | 1,810 | 430,000 | 1,810 |
| 1997-10-01 | 1,890 | 1,920 | 1,860 | 1,880 | 436,000 | 1,880 |
| 1997-09-30 | 1,900 | 1,930 | 1,890 | 1,920 | 385,000 | 1,920 |
| 1997-09-29 | 1,900 | 1,900 | 1,860 | 1,880 | 290,000 | 1,880 |
| 1997-09-26 | 1,860 | 1,910 | 1,860 | 1,890 | 642,000 | 1,890 |
| 1997-09-25 | 1,840 | 1,890 | 1,840 | 1,870 | 416,000 | 1,870 |
| 1997-09-24 | 1,840 | 1,860 | 1,820 | 1,840 | 759,000 | 1,840 |
| 1997-09-22 | 1,840 | 1,850 | 1,810 | 1,840 | 455,000 | 1,840 |
| 1997-09-19 | 1,870 | 1,890 | 1,820 | 1,830 | 309,000 | 1,830 |
| 1997-09-18 | 1,950 | 1,960 | 1,870 | 1,870 | 419,000 | 1,870 |
| 1997-09-17 | 2,080 | 2,100 | 1,930 | 1,950 | 853,000 | 1,950 |
| 1997-09-16 | 2,080 | 2,080 | 2,080 | 2,080 | 202,000 | 2,080 |
| 1997-09-12 | 2,510 | 2,510 | 2,480 | 2,480 | 259,000 | 2,480 |
| 1997-09-11 | 2,490 | 2,500 | 2,460 | 2,490 | 547,000 | 2,490 |
| 1997-09-10 | 2,490 | 2,530 | 2,480 | 2,510 | 269,000 | 2,510 |
| 1997-09-09 | 2,480 | 2,500 | 2,470 | 2,500 | 368,000 | 2,500 |
| 1997-09-08 | 2,480 | 2,480 | 2,470 | 2,470 | 283,000 | 2,470 |
| 1997-09-05 | 2,470 | 2,480 | 2,470 | 2,470 | 155,000 | 2,470 |
| 1997-09-04 | 2,470 | 2,490 | 2,460 | 2,490 | 355,000 | 2,490 |
| 1997-09-03 | 2,480 | 2,500 | 2,470 | 2,480 | 287,000 | 2,480 |
| 1997-09-02 | 2,470 | 2,480 | 2,470 | 2,480 | 147,000 | 2,480 |
| 1997-09-01 | 2,470 | 2,480 | 2,470 | 2,480 | 60,000 | 2,480 |
| 1997-08-29 | 2,560 | 2,560 | 2,470 | 2,510 | 116,000 | 2,510 |
| 1997-08-28 | 2,580 | 2,580 | 2,520 | 2,520 | 144,000 | 2,520 |
| 1997-08-27 | 2,600 | 2,600 | 2,540 | 2,540 | 186,000 | 2,540 |
| 1997-08-26 | 2,630 | 2,630 | 2,580 | 2,580 | 123,000 | 2,580 |
| 1997-08-25 | 2,560 | 2,640 | 2,540 | 2,630 | 216,000 | 2,630 |
| 1997-08-22 | 2,520 | 2,540 | 2,490 | 2,520 | 204,000 | 2,520 |
| 1997-08-21 | 2,470 | 2,480 | 2,450 | 2,480 | 413,000 | 2,480 |
| 1997-08-20 | 2,480 | 2,490 | 2,460 | 2,480 | 242,000 | 2,480 |
| 1997-08-19 | 2,470 | 2,510 | 2,470 | 2,470 | 389,000 | 2,470 |
| 1997-08-18 | 2,400 | 2,470 | 2,390 | 2,450 | 97,000 | 2,450 |
| 1997-08-15 | 2,460 | 2,490 | 2,400 | 2,400 | 111,000 | 2,400 |
| 1997-08-14 | 2,320 | 2,420 | 2,300 | 2,420 | 472,000 | 2,420 |
| 1997-08-13 | 2,400 | 2,400 | 2,330 | 2,370 | 222,000 | 2,370 |
| 1997-08-12 | 2,470 | 2,480 | 2,410 | 2,430 | 438,000 | 2,430 |
| 1997-08-11 | 2,450 | 2,480 | 2,450 | 2,460 | 87,000 | 2,460 |
| 1997-08-08 | 2,480 | 2,520 | 2,450 | 2,520 | 149,000 | 2,520 |
| 1997-08-07 | 2,520 | 2,530 | 2,470 | 2,520 | 213,000 | 2,520 |
| 1997-08-06 | 2,540 | 2,560 | 2,510 | 2,520 | 377,000 | 2,520 |
| 1997-08-05 | 2,590 | 2,600 | 2,510 | 2,520 | 227,000 | 2,520 |
| 1997-08-04 | 2,610 | 2,620 | 2,590 | 2,600 | 132,000 | 2,600 |
| 1997-08-01 | 2,650 | 2,650 | 2,610 | 2,610 | 170,000 | 2,610 |
| 1997-07-31 | 2,680 | 2,680 | 2,640 | 2,660 | 181,000 | 2,660 |
| 1997-07-30 | 2,690 | 2,690 | 2,650 | 2,660 | 294,000 | 2,660 |
| 1997-07-29 | 2,760 | 2,760 | 2,670 | 2,670 | 331,000 | 2,670 |
| 1997-07-28 | 2,880 | 2,900 | 2,740 | 2,740 | 403,000 | 2,740 |
| 1997-07-25 | 2,800 | 2,800 | 2,750 | 2,760 | 291,000 | 2,760 |
| 1997-07-24 | 2,780 | 2,810 | 2,780 | 2,810 | 88,000 | 2,810 |
| 1997-07-23 | 2,800 | 2,810 | 2,770 | 2,790 | 239,000 | 2,790 |
| 1997-07-22 | 2,870 | 2,870 | 2,770 | 2,770 | 202,000 | 2,770 |
| 1997-07-18 | 2,920 | 2,920 | 2,890 | 2,900 | 143,000 | 2,900 |
| 1997-07-17 | 2,900 | 2,960 | 2,880 | 2,920 | 427,000 | 2,920 |
| 1997-07-16 | 2,900 | 2,920 | 2,900 | 2,900 | 136,000 | 2,900 |
| 1997-07-15 | 2,940 | 2,940 | 2,870 | 2,890 | 146,000 | 2,890 |
| 1997-07-14 | 2,900 | 2,920 | 2,890 | 2,900 | 62,000 | 2,900 |
| 1997-07-11 | 2,950 | 2,950 | 2,880 | 2,890 | 308,000 | 2,890 |
| 1997-07-10 | 3,000 | 3,000 | 2,920 | 2,950 | 393,000 | 2,950 |
| 1997-07-09 | 3,030 | 3,030 | 3,010 | 3,010 | 44,000 | 3,010 |
| 1997-07-08 | 3,100 | 3,100 | 3,010 | 3,040 | 83,000 | 3,040 |
| 1997-07-07 | 2,960 | 3,100 | 2,960 | 3,100 | 50,000 | 3,100 |
| 1997-07-04 | 3,100 | 3,100 | 2,960 | 3,060 | 141,000 | 3,060 |
| 1997-07-03 | 3,070 | 3,080 | 3,010 | 3,050 | 154,000 | 3,050 |
| 1997-07-02 | 3,050 | 3,090 | 3,050 | 3,070 | 98,000 | 3,070 |
| 1997-07-01 | 3,120 | 3,130 | 3,040 | 3,040 | 198,000 | 3,040 |
| 1997-06-30 | 3,180 | 3,180 | 3,110 | 3,170 | 71,000 | 3,170 |
| 1997-06-27 | 3,220 | 3,230 | 3,160 | 3,160 | 122,000 | 3,160 |
| 1997-06-26 | 3,260 | 3,270 | 3,220 | 3,220 | 265,000 | 3,220 |
| 1997-06-25 | 3,210 | 3,280 | 3,210 | 3,280 | 597,000 | 3,280 |
| 1997-06-24 | 3,160 | 3,180 | 3,150 | 3,180 | 207,000 | 3,180 |
| 1997-06-23 | 3,170 | 3,170 | 3,150 | 3,160 | 224,000 | 3,160 |
| 1997-06-20 | 3,160 | 3,170 | 3,120 | 3,140 | 190,000 | 3,140 |
| 1997-06-19 | 3,160 | 3,160 | 3,110 | 3,130 | 405,000 | 3,130 |
| 1997-06-18 | 3,220 | 3,220 | 3,130 | 3,180 | 356,000 | 3,180 |
| 1997-06-17 | 3,240 | 3,240 | 3,210 | 3,220 | 291,000 | 3,220 |
| 1997-06-16 | 3,230 | 3,240 | 3,220 | 3,220 | 369,000 | 3,220 |
| 1997-06-13 | 3,210 | 3,250 | 3,190 | 3,190 | 504,000 | 3,190 |
| 1997-06-12 | 3,150 | 3,180 | 3,150 | 3,170 | 364,000 | 3,170 |
| 1997-06-11 | 3,150 | 3,150 | 3,140 | 3,140 | 162,000 | 3,140 |
| 1997-06-10 | 3,160 | 3,160 | 3,130 | 3,160 | 82,000 | 3,160 |
| 1997-06-09 | 3,130 | 3,150 | 3,110 | 3,140 | 71,000 | 3,140 |
| 1997-06-06 | 3,080 | 3,150 | 3,080 | 3,130 | 81,000 | 3,130 |
| 1997-06-05 | 3,120 | 3,120 | 3,080 | 3,080 | 61,000 | 3,080 |
| 1997-06-04 | 3,150 | 3,150 | 3,130 | 3,140 | 147,000 | 3,140 |
| 1997-06-03 | 3,160 | 3,160 | 3,140 | 3,150 | 97,000 | 3,150 |
| 1997-06-02 | 3,130 | 3,160 | 3,120 | 3,150 | 115,000 | 3,150 |
| 1997-05-30 | 3,190 | 3,190 | 3,110 | 3,110 | 229,000 | 3,110 |
| 1997-05-29 | 3,140 | 3,200 | 3,130 | 3,200 | 254,000 | 3,200 |
| 1997-05-28 | 3,110 | 3,140 | 3,100 | 3,140 | 216,000 | 3,140 |
| 1997-05-27 | 3,080 | 3,100 | 3,070 | 3,100 | 214,000 | 3,100 |
| 1997-05-26 | 3,040 | 3,100 | 3,030 | 3,080 | 178,000 | 3,080 |
| 1997-05-23 | 3,160 | 3,170 | 3,000 | 3,020 | 579,000 | 3,020 |
| 1997-05-22 | 3,130 | 3,200 | 3,120 | 3,160 | 576,000 | 3,160 |
| 1997-05-21 | 3,160 | 3,160 | 3,100 | 3,120 | 473,000 | 3,120 |
| 1997-05-20 | 2,990 | 3,030 | 2,990 | 3,010 | 613,000 | 3,010 |
| 1997-05-19 | 2,900 | 2,970 | 2,890 | 2,970 | 129,000 | 2,970 |
| 1997-05-16 | 2,900 | 2,930 | 2,870 | 2,890 | 107,000 | 2,890 |
| 1997-05-15 | 2,900 | 2,900 | 2,880 | 2,900 | 74,000 | 2,900 |
| 1997-05-14 | 2,900 | 2,940 | 2,900 | 2,910 | 217,000 | 2,910 |
| 1997-05-13 | 2,930 | 2,940 | 2,880 | 2,880 | 230,000 | 2,880 |
| 1997-05-12 | 2,880 | 2,950 | 2,880 | 2,950 | 67,000 | 2,950 |
| 1997-05-09 | 3,000 | 3,000 | 2,920 | 2,920 | 110,000 | 2,920 |
| 1997-05-08 | 3,000 | 3,020 | 2,980 | 3,000 | 190,000 | 3,000 |
| 1997-05-07 | 2,990 | 3,000 | 2,990 | 3,000 | 102,000 | 3,000 |
| 1997-05-06 | 2,990 | 3,030 | 2,990 | 3,000 | 142,000 | 3,000 |
| 1997-05-02 | 2,960 | 2,990 | 2,950 | 2,990 | 168,000 | 2,990 |
| 1997-05-01 | 3,000 | 3,000 | 2,950 | 2,970 | 317,000 | 2,970 |
| 1997-04-30 | 2,920 | 2,980 | 2,920 | 2,980 | 225,000 | 2,980 |
| 1997-04-28 | 2,850 | 2,900 | 2,850 | 2,900 | 310,000 | 2,900 |
| 1997-04-25 | 2,820 | 2,880 | 2,800 | 2,850 | 165,000 | 2,850 |
| 1997-04-24 | 2,810 | 2,820 | 2,770 | 2,800 | 380,000 | 2,800 |
| 1997-04-23 | 2,770 | 2,820 | 2,770 | 2,810 | 520,000 | 2,810 |
| 1997-04-22 | 2,800 | 2,800 | 2,770 | 2,780 | 281,000 | 2,780 |
| 1997-04-21 | 2,770 | 2,780 | 2,760 | 2,760 | 167,000 | 2,760 |
| 1997-04-18 | 2,700 | 2,730 | 2,690 | 2,710 | 325,000 | 2,710 |
| 1997-04-17 | 2,720 | 2,730 | 2,620 | 2,660 | 781,000 | 2,660 |
| 1997-04-16 | 2,720 | 2,720 | 2,650 | 2,700 | 281,000 | 2,700 |
| 1997-04-15 | 2,640 | 2,710 | 2,640 | 2,690 | 160,000 | 2,690 |
| 1997-04-14 | 2,590 | 2,640 | 2,590 | 2,640 | 144,000 | 2,640 |
| 1997-04-11 | 2,600 | 2,610 | 2,590 | 2,590 | 244,000 | 2,590 |
| 1997-04-10 | 2,600 | 2,610 | 2,580 | 2,600 | 102,000 | 2,600 |
| 1997-04-09 | 2,600 | 2,630 | 2,580 | 2,600 | 148,000 | 2,600 |
| 1997-04-08 | 2,610 | 2,660 | 2,600 | 2,600 | 198,000 | 2,600 |
| 1997-04-07 | 2,640 | 2,660 | 2,630 | 2,660 | 236,000 | 2,660 |
| 1997-04-04 | 2,680 | 2,690 | 2,640 | 2,640 | 451,000 | 2,640 |
| 1997-04-03 | 2,770 | 2,800 | 2,680 | 2,690 | 298,000 | 2,690 |
| 1997-04-02 | 2,830 | 2,830 | 2,760 | 2,800 | 196,000 | 2,800 |
| 1997-04-01 | 2,840 | 2,840 | 2,790 | 2,820 | 173,000 | 2,820 |
| 1997-03-31 | 2,830 | 2,840 | 2,810 | 2,840 | 91,000 | 2,840 |
| 1997-03-28 | 2,800 | 2,840 | 2,780 | 2,840 | 303,000 | 2,840 |
| 1997-03-27 | 2,780 | 2,830 | 2,770 | 2,810 | 511,000 | 2,810 |
| 1997-03-26 | 2,660 | 2,800 | 2,660 | 2,770 | 327,000 | 2,770 |
| 1997-03-25 | 2,580 | 2,640 | 2,560 | 2,630 | 137,000 | 2,630 |
| 1997-03-24 | 2,550 | 2,620 | 2,500 | 2,500 | 261,000 | 2,500 |
| 1997-03-21 | 2,510 | 2,530 | 2,510 | 2,510 | 210,000 | 2,510 |
| 1997-03-19 | 2,520 | 2,520 | 2,470 | 2,470 | 128,000 | 2,470 |
| 1997-03-18 | 2,510 | 2,550 | 2,460 | 2,460 | 321,000 | 2,460 |
| 1997-03-17 | 2,540 | 2,560 | 2,480 | 2,490 | 191,000 | 2,490 |
| 1997-03-14 | 2,500 | 2,580 | 2,500 | 2,540 | 498,000 | 2,540 |
| 1997-03-13 | 2,620 | 2,620 | 2,500 | 2,500 | 262,000 | 2,500 |
| 1997-03-12 | 2,630 | 2,630 | 2,590 | 2,600 | 250,000 | 2,600 |
| 1997-03-11 | 2,630 | 2,630 | 2,600 | 2,620 | 81,000 | 2,620 |
| 1997-03-10 | 2,640 | 2,640 | 2,610 | 2,630 | 97,000 | 2,630 |
| 1997-03-07 | 2,650 | 2,650 | 2,600 | 2,630 | 108,000 | 2,630 |
| 1997-03-06 | 2,700 | 2,710 | 2,650 | 2,650 | 194,000 | 2,650 |
| 1997-03-05 | 2,770 | 2,770 | 2,690 | 2,700 | 109,000 | 2,700 |
| 1997-03-04 | 2,790 | 2,810 | 2,780 | 2,790 | 147,000 | 2,790 |
| 1997-03-03 | 2,760 | 2,760 | 2,700 | 2,700 | 115,000 | 2,700 |
| 1997-02-28 | 2,780 | 2,810 | 2,780 | 2,800 | 169,000 | 2,800 |
| 1997-02-27 | 2,730 | 2,790 | 2,710 | 2,790 | 200,000 | 2,790 |
| 1997-02-26 | 2,820 | 2,820 | 2,780 | 2,810 | 133,000 | 2,810 |
| 1997-02-25 | 2,790 | 2,850 | 2,760 | 2,820 | 149,000 | 2,820 |
| 1997-02-24 | 2,850 | 2,850 | 2,770 | 2,770 | 183,000 | 2,770 |
| 1997-02-21 | 2,700 | 2,810 | 2,700 | 2,770 | 176,000 | 2,770 |
| 1997-02-20 | 2,670 | 2,700 | 2,650 | 2,660 | 722,000 | 2,660 |
| 1997-02-19 | 2,650 | 2,670 | 2,630 | 2,670 | 247,000 | 2,670 |
| 1997-02-18 | 2,730 | 2,740 | 2,650 | 2,660 | 182,000 | 2,660 |
| 1997-02-17 | 2,750 | 2,760 | 2,710 | 2,760 | 267,000 | 2,760 |
| 1997-02-14 | 2,830 | 2,840 | 2,790 | 2,840 | 318,000 | 2,840 |
| 1997-02-13 | 2,940 | 2,970 | 2,870 | 2,870 | 248,000 | 2,870 |
| 1997-02-12 | 2,940 | 2,940 | 2,910 | 2,940 | 187,000 | 2,940 |
| 1997-02-10 | 2,920 | 2,940 | 2,900 | 2,940 | 195,000 | 2,940 |
| 1997-02-07 | 2,910 | 2,920 | 2,890 | 2,920 | 177,000 | 2,920 |
| 1997-02-06 | 2,900 | 2,930 | 2,870 | 2,910 | 254,000 | 2,910 |
| 1997-02-05 | 2,880 | 2,910 | 2,880 | 2,890 | 234,000 | 2,890 |
| 1997-02-04 | 2,880 | 2,930 | 2,880 | 2,920 | 190,000 | 2,920 |
| 1997-02-03 | 2,870 | 2,870 | 2,830 | 2,870 | 111,000 | 2,870 |
| 1997-01-31 | 2,850 | 2,870 | 2,830 | 2,850 | 224,000 | 2,850 |
| 1997-01-30 | 2,870 | 2,890 | 2,810 | 2,810 | 279,000 | 2,810 |
| 1997-01-29 | 2,900 | 2,910 | 2,870 | 2,870 | 163,000 | 2,870 |
| 1997-01-28 | 2,900 | 2,930 | 2,870 | 2,930 | 247,000 | 2,930 |
| 1997-01-27 | 2,920 | 2,930 | 2,900 | 2,900 | 142,000 | 2,900 |
| 1997-01-24 | 2,940 | 2,970 | 2,930 | 2,930 | 105,000 | 2,930 |
| 1997-01-23 | 2,940 | 2,980 | 2,940 | 2,970 | 105,000 | 2,970 |
| 1997-01-22 | 2,900 | 2,930 | 2,880 | 2,930 | 213,000 | 2,930 |
| 1997-01-21 | 2,900 | 2,920 | 2,880 | 2,900 | 180,000 | 2,900 |
| 1997-01-20 | 2,900 | 2,930 | 2,860 | 2,900 | 218,000 | 2,900 |
| 1997-01-17 | 2,830 | 2,940 | 2,830 | 2,900 | 341,000 | 2,900 |
| 1997-01-16 | 2,940 | 2,940 | 2,770 | 2,800 | 194,000 | 2,800 |
| 1997-01-14 | 2,940 | 2,960 | 2,820 | 2,960 | 240,000 | 2,960 |
| 1997-01-13 | 2,770 | 2,980 | 2,760 | 2,980 | 212,000 | 2,980 |
| 1997-01-10 | 2,950 | 2,950 | 2,750 | 2,770 | 271,000 | 2,770 |
| 1997-01-09 | 3,050 | 3,050 | 2,950 | 3,050 | 151,000 | 3,050 |
| 1997-01-08 | 3,060 | 3,100 | 3,050 | 3,080 | 176,000 | 3,080 |
| 1997-01-07 | 3,190 | 3,190 | 2,970 | 2,970 | 132,000 | 2,970 |
| 1997-01-06 | 3,120 | 3,200 | 3,120 | 3,200 | 68,000 | 3,200 |
分割・併合履歴 ： [1990-03-27]1株→1.3株 [1989-03-28]1株→2株 [1988-09-27]1株→1.1株 [1988-03-28]1株→1.1株 [1987-09-26]1株→1.1株 [1987-03-27]1株→1.1株 [1985-09-26]1株→1.5株