6273 SMC(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 | 11,400 | 11,500 | 11,300 | 11,500 | 29,400 | 11,500 |
| 1997-12-29 | 11,500 | 11,800 | 11,000 | 11,200 | 109,700 | 11,200 |
| 1997-12-26 | 11,300 | 11,400 | 11,200 | 11,400 | 31,300 | 11,400 |
| 1997-12-25 | 11,000 | 11,500 | 11,000 | 11,300 | 86,100 | 11,300 |
| 1997-12-24 | 10,500 | 11,200 | 10,500 | 11,000 | 111,300 | 11,000 |
| 1997-12-22 | 11,000 | 11,100 | 10,500 | 10,500 | 93,600 | 10,500 |
| 1997-12-19 | 11,000 | 11,000 | 10,700 | 10,800 | 92,200 | 10,800 |
| 1997-12-18 | 11,200 | 11,200 | 10,900 | 11,000 | 111,500 | 11,000 |
| 1997-12-17 | 11,200 | 11,300 | 10,900 | 11,200 | 84,900 | 11,200 |
| 1997-12-16 | 11,400 | 11,500 | 11,200 | 11,300 | 27,800 | 11,300 |
| 1997-12-15 | 11,200 | 11,300 | 10,900 | 11,100 | 79,700 | 11,100 |
| 1997-12-12 | 10,700 | 11,200 | 10,700 | 11,200 | 139,700 | 11,200 |
| 1997-12-11 | 11,300 | 11,400 | 10,900 | 10,900 | 123,700 | 10,900 |
| 1997-12-10 | 12,100 | 12,100 | 11,300 | 11,600 | 139,700 | 11,600 |
| 1997-12-09 | 11,500 | 12,000 | 11,400 | 12,000 | 182,400 | 12,000 |
| 1997-12-08 | 11,100 | 11,500 | 11,100 | 11,300 | 80,000 | 11,300 |
| 1997-12-05 | 11,100 | 11,400 | 11,100 | 11,100 | 75,700 | 11,100 |
| 1997-12-04 | 11,200 | 11,300 | 10,900 | 11,100 | 63,400 | 11,100 |
| 1997-12-03 | 11,300 | 11,400 | 11,200 | 11,200 | 75,700 | 11,200 |
| 1997-12-02 | 11,300 | 11,600 | 11,200 | 11,400 | 299,500 | 11,400 |
| 1997-12-01 | 11,300 | 11,300 | 11,100 | 11,100 | 97,500 | 11,100 |
| 1997-11-28 | 11,100 | 11,300 | 11,100 | 11,300 | 68,500 | 11,300 |
| 1997-11-27 | 11,000 | 11,000 | 10,700 | 11,000 | 56,900 | 11,000 |
| 1997-11-26 | 10,900 | 11,100 | 10,800 | 11,000 | 73,900 | 11,000 |
| 1997-11-25 | 10,400 | 10,700 | 10,400 | 10,500 | 93,300 | 10,500 |
| 1997-11-21 | 10,800 | 11,200 | 10,700 | 11,100 | 142,100 | 11,100 |
| 1997-11-20 | 10,500 | 10,800 | 10,300 | 10,600 | 102,600 | 10,600 |
| 1997-11-19 | 10,500 | 10,600 | 10,200 | 10,300 | 73,500 | 10,300 |
| 1997-11-18 | 10,500 | 10,700 | 10,400 | 10,500 | 98,200 | 10,500 |
| 1997-11-17 | 10,000 | 10,500 | 10,000 | 10,500 | 99,200 | 10,500 |
| 1997-11-14 | 9,990 | 10,100 | 9,850 | 9,910 | 129,300 | 9,910 |
| 1997-11-13 | 10,000 | 10,200 | 9,960 | 10,000 | 56,400 | 10,000 |
| 1997-11-12 | 10,100 | 10,100 | 9,950 | 10,000 | 67,600 | 10,000 |
| 1997-11-11 | 10,100 | 10,200 | 10,000 | 10,100 | 106,200 | 10,100 |
| 1997-11-10 | 10,000 | 10,100 | 9,960 | 10,100 | 152,800 | 10,100 |
| 1997-11-07 | 10,300 | 10,300 | 10,000 | 10,300 | 114,700 | 10,300 |
| 1997-11-06 | 10,200 | 10,400 | 10,200 | 10,300 | 80,900 | 10,300 |
| 1997-11-05 | 10,100 | 10,400 | 9,990 | 10,200 | 117,500 | 10,200 |
| 1997-11-04 | 10,500 | 10,500 | 10,200 | 10,200 | 84,100 | 10,200 |
| 1997-10-31 | 10,100 | 10,400 | 10,000 | 10,400 | 110,500 | 10,400 |
| 1997-10-30 | 10,300 | 10,400 | 10,100 | 10,400 | 50,800 | 10,400 |
| 1997-10-29 | 10,600 | 10,800 | 10,200 | 10,400 | 253,700 | 10,400 |
| 1997-10-28 | 10,300 | 10,400 | 10,200 | 10,400 | 170,100 | 10,400 |
| 1997-10-27 | 11,100 | 11,200 | 10,800 | 11,000 | 50,900 | 11,000 |
| 1997-10-24 | 10,800 | 11,400 | 10,800 | 11,300 | 82,900 | 11,300 |
| 1997-10-23 | 11,300 | 11,300 | 10,900 | 11,200 | 91,900 | 11,200 |
| 1997-10-22 | 11,500 | 11,600 | 11,200 | 11,200 | 110,600 | 11,200 |
| 1997-10-21 | 11,600 | 11,700 | 11,200 | 11,300 | 108,500 | 11,300 |
| 1997-10-20 | 11,800 | 11,900 | 11,500 | 11,600 | 77,300 | 11,600 |
| 1997-10-17 | 12,000 | 12,000 | 11,800 | 11,900 | 100,600 | 11,900 |
| 1997-10-16 | 11,800 | 12,100 | 11,800 | 12,000 | 123,600 | 12,000 |
| 1997-10-15 | 11,700 | 12,000 | 11,700 | 11,800 | 120,200 | 11,800 |
| 1997-10-14 | 11,700 | 11,700 | 11,400 | 11,700 | 125,000 | 11,700 |
| 1997-10-13 | 11,600 | 11,600 | 11,300 | 11,500 | 103,100 | 11,500 |
| 1997-10-09 | 11,800 | 11,900 | 11,600 | 11,700 | 141,500 | 11,700 |
| 1997-10-08 | 11,800 | 12,300 | 11,800 | 11,900 | 361,600 | 11,900 |
| 1997-10-07 | 11,600 | 11,900 | 11,600 | 11,800 | 81,100 | 11,800 |
| 1997-10-06 | 11,800 | 12,000 | 11,600 | 11,600 | 117,200 | 11,600 |
| 1997-10-03 | 11,700 | 11,800 | 11,600 | 11,800 | 161,200 | 11,800 |
| 1997-10-02 | 12,000 | 12,100 | 11,800 | 12,000 | 301,800 | 12,000 |
| 1997-10-01 | 11,500 | 11,900 | 11,400 | 11,800 | 312,100 | 11,800 |
| 1997-09-30 | 11,500 | 11,800 | 11,400 | 11,500 | 216,700 | 11,500 |
| 1997-09-29 | 11,400 | 11,400 | 11,100 | 11,400 | 90,800 | 11,400 |
| 1997-09-26 | 11,500 | 11,700 | 11,400 | 11,400 | 204,500 | 11,400 |
| 1997-09-25 | 11,400 | 11,400 | 11,200 | 11,400 | 73,000 | 11,400 |
| 1997-09-24 | 11,300 | 11,400 | 11,200 | 11,400 | 118,300 | 11,400 |
| 1997-09-22 | 11,400 | 11,400 | 11,200 | 11,300 | 73,900 | 11,300 |
| 1997-09-19 | 10,800 | 11,400 | 10,800 | 11,400 | 2,989,200 | 11,400 |
| 1997-09-18 | 10,600 | 11,000 | 10,600 | 10,800 | 2,942,300 | 10,800 |
| 1997-09-17 | 10,800 | 10,800 | 10,400 | 10,600 | 68,200 | 10,600 |
| 1997-09-16 | 10,700 | 10,800 | 10,500 | 10,800 | 93,600 | 10,800 |
| 1997-09-12 | 10,500 | 10,700 | 10,500 | 10,700 | 121,200 | 10,700 |
| 1997-09-11 | 10,700 | 10,800 | 10,600 | 10,600 | 90,800 | 10,600 |
| 1997-09-10 | 11,100 | 11,200 | 10,900 | 11,100 | 89,200 | 11,100 |
| 1997-09-09 | 11,300 | 11,500 | 11,200 | 11,300 | 127,400 | 11,300 |
| 1997-09-08 | 11,100 | 11,400 | 11,100 | 11,300 | 233,000 | 11,300 |
| 1997-09-05 | 10,700 | 11,100 | 10,600 | 11,100 | 83,800 | 11,100 |
| 1997-09-04 | 10,800 | 10,800 | 10,600 | 10,700 | 81,500 | 10,700 |
| 1997-09-03 | 10,500 | 11,100 | 10,500 | 10,700 | 229,500 | 10,700 |
| 1997-09-02 | 10,000 | 10,300 | 10,000 | 10,300 | 72,300 | 10,300 |
| 1997-09-01 | 10,200 | 10,300 | 9,950 | 9,980 | 73,900 | 9,980 |
| 1997-08-29 | 10,200 | 10,500 | 10,000 | 10,100 | 87,300 | 10,100 |
| 1997-08-28 | 10,400 | 10,600 | 10,300 | 10,400 | 40,600 | 10,400 |
| 1997-08-27 | 10,400 | 10,500 | 10,300 | 10,400 | 59,100 | 10,400 |
| 1997-08-26 | 10,100 | 10,400 | 10,100 | 10,400 | 106,700 | 10,400 |
| 1997-08-25 | 10,400 | 10,500 | 10,200 | 10,200 | 120,200 | 10,200 |
| 1997-08-22 | 10,800 | 10,800 | 10,500 | 10,600 | 148,000 | 10,600 |
| 1997-08-21 | 10,900 | 11,100 | 10,800 | 10,900 | 22,400 | 10,900 |
| 1997-08-20 | 10,900 | 11,000 | 10,900 | 10,900 | 85,500 | 10,900 |
| 1997-08-19 | 11,100 | 11,200 | 10,800 | 10,900 | 102,100 | 10,900 |
| 1997-08-18 | 10,900 | 11,100 | 10,700 | 11,000 | 83,500 | 11,000 |
| 1997-08-15 | 11,500 | 11,500 | 11,000 | 11,100 | 76,900 | 11,100 |
| 1997-08-14 | 10,900 | 11,100 | 10,800 | 11,100 | 185,100 | 11,100 |
| 1997-08-13 | 10,900 | 10,900 | 10,800 | 10,900 | 49,800 | 10,900 |
| 1997-08-12 | 10,900 | 11,000 | 10,700 | 10,900 | 59,600 | 10,900 |
| 1997-08-11 | 10,700 | 10,900 | 10,700 | 10,800 | 63,500 | 10,800 |
| 1997-08-08 | 11,200 | 11,300 | 11,000 | 11,300 | 357,200 | 11,300 |
| 1997-08-07 | 11,100 | 11,200 | 11,000 | 11,100 | 60,800 | 11,100 |
| 1997-08-06 | 10,900 | 11,100 | 10,800 | 11,000 | 382,200 | 11,000 |
| 1997-08-05 | 11,300 | 11,300 | 10,600 | 10,700 | 557,500 | 10,700 |
| 1997-08-04 | 11,300 | 11,400 | 11,100 | 11,300 | 196,000 | 11,300 |
| 1997-08-01 | 11,700 | 11,700 | 11,200 | 11,400 | 498,700 | 11,400 |
| 1997-07-31 | 11,300 | 11,700 | 11,200 | 11,700 | 170,200 | 11,700 |
| 1997-07-30 | 11,300 | 11,600 | 11,300 | 11,300 | 289,100 | 11,300 |
| 1997-07-29 | 10,800 | 11,200 | 10,800 | 11,100 | 288,600 | 11,100 |
| 1997-07-28 | 10,700 | 10,700 | 10,600 | 10,600 | 109,000 | 10,600 |
| 1997-07-25 | 10,500 | 10,600 | 10,400 | 10,600 | 76,800 | 10,600 |
| 1997-07-24 | 10,000 | 10,500 | 10,000 | 10,400 | 120,800 | 10,400 |
| 1997-07-23 | 10,300 | 10,400 | 10,100 | 10,200 | 29,800 | 10,200 |
| 1997-07-22 | 10,500 | 10,500 | 10,100 | 10,400 | 56,200 | 10,400 |
| 1997-07-18 | 10,600 | 10,600 | 10,400 | 10,600 | 105,000 | 10,600 |
| 1997-07-17 | 10,300 | 10,600 | 10,300 | 10,600 | 285,100 | 10,600 |
| 1997-07-16 | 9,990 | 10,200 | 9,980 | 10,100 | 277,400 | 10,100 |
| 1997-07-15 | 9,940 | 9,940 | 9,860 | 9,900 | 137,700 | 9,900 |
| 1997-07-14 | 9,850 | 9,950 | 9,800 | 9,910 | 166,700 | 9,910 |
| 1997-07-11 | 9,600 | 9,750 | 9,590 | 9,750 | 138,400 | 9,750 |
| 1997-07-10 | 9,600 | 9,620 | 9,560 | 9,620 | 57,000 | 9,620 |
| 1997-07-09 | 9,590 | 9,600 | 9,530 | 9,550 | 119,500 | 9,550 |
| 1997-07-08 | 9,540 | 9,590 | 9,540 | 9,580 | 43,600 | 9,580 |
| 1997-07-07 | 9,550 | 9,600 | 9,520 | 9,540 | 29,500 | 9,540 |
| 1997-07-04 | 9,570 | 9,600 | 9,450 | 9,560 | 70,600 | 9,560 |
| 1997-07-03 | 9,600 | 9,600 | 9,500 | 9,530 | 40,800 | 9,530 |
| 1997-07-02 | 9,690 | 9,690 | 9,580 | 9,600 | 81,000 | 9,600 |
| 1997-07-01 | 9,670 | 9,700 | 9,620 | 9,630 | 100,800 | 9,630 |
| 1997-06-30 | 9,650 | 9,690 | 9,630 | 9,680 | 35,000 | 9,680 |
| 1997-06-27 | 9,650 | 9,700 | 9,650 | 9,650 | 47,900 | 9,650 |
| 1997-06-26 | 9,670 | 9,760 | 9,670 | 9,710 | 81,400 | 9,710 |
| 1997-06-25 | 9,680 | 9,680 | 9,600 | 9,660 | 57,700 | 9,660 |
| 1997-06-24 | 9,550 | 9,600 | 9,520 | 9,600 | 79,800 | 9,600 |
| 1997-06-23 | 9,600 | 9,650 | 9,550 | 9,550 | 60,000 | 9,550 |
| 1997-06-20 | 9,760 | 9,760 | 9,610 | 9,690 | 71,900 | 9,690 |
| 1997-06-19 | 9,790 | 9,790 | 9,650 | 9,700 | 56,500 | 9,700 |
| 1997-06-18 | 9,800 | 9,810 | 9,750 | 9,800 | 32,800 | 9,800 |
| 1997-06-17 | 9,890 | 9,920 | 9,770 | 9,770 | 130,000 | 9,770 |
| 1997-06-16 | 9,800 | 9,850 | 9,710 | 9,820 | 164,000 | 9,820 |
| 1997-06-13 | 9,770 | 9,800 | 9,700 | 9,700 | 176,700 | 9,700 |
| 1997-06-12 | 9,570 | 9,720 | 9,550 | 9,670 | 146,500 | 9,670 |
| 1997-06-11 | 9,550 | 9,580 | 9,460 | 9,470 | 130,400 | 9,470 |
| 1997-06-10 | 9,550 | 9,550 | 9,490 | 9,550 | 30,800 | 9,550 |
| 1997-06-09 | 9,500 | 9,520 | 9,480 | 9,520 | 23,300 | 9,520 |
| 1997-06-06 | 9,570 | 9,600 | 9,560 | 9,560 | 27,800 | 9,560 |
| 1997-06-05 | 9,580 | 9,580 | 9,430 | 9,560 | 103,900 | 9,560 |
| 1997-06-04 | 9,550 | 9,670 | 9,550 | 9,580 | 149,000 | 9,580 |
| 1997-06-03 | 9,600 | 9,600 | 9,500 | 9,500 | 54,700 | 9,500 |
| 1997-06-02 | 9,550 | 9,550 | 9,500 | 9,510 | 29,900 | 9,510 |
| 1997-05-30 | 9,650 | 9,670 | 9,490 | 9,500 | 149,500 | 9,500 |
| 1997-05-29 | 9,690 | 9,690 | 9,570 | 9,630 | 66,200 | 9,630 |
| 1997-05-28 | 9,470 | 9,690 | 9,470 | 9,690 | 84,700 | 9,690 |
| 1997-05-27 | 9,490 | 9,500 | 9,450 | 9,460 | 17,200 | 9,460 |
| 1997-05-26 | 9,500 | 9,500 | 9,470 | 9,500 | 21,600 | 9,500 |
| 1997-05-23 | 9,390 | 9,490 | 9,380 | 9,490 | 51,600 | 9,490 |
| 1997-05-22 | 9,350 | 9,390 | 9,250 | 9,340 | 32,200 | 9,340 |
| 1997-05-21 | 9,500 | 9,500 | 9,350 | 9,350 | 70,100 | 9,350 |
| 1997-05-20 | 9,650 | 9,650 | 9,480 | 9,500 | 55,500 | 9,500 |
| 1997-05-19 | 9,590 | 9,590 | 9,510 | 9,580 | 75,200 | 9,580 |
| 1997-05-16 | 9,570 | 9,600 | 9,540 | 9,600 | 113,000 | 9,600 |
| 1997-05-15 | 9,560 | 9,580 | 9,450 | 9,520 | 169,900 | 9,520 |
| 1997-05-14 | 9,380 | 9,590 | 9,350 | 9,590 | 228,500 | 9,590 |
| 1997-05-13 | 9,380 | 9,420 | 9,360 | 9,360 | 213,900 | 9,360 |
| 1997-05-12 | 9,200 | 9,290 | 9,160 | 9,280 | 84,700 | 9,280 |
| 1997-05-09 | 9,480 | 9,480 | 9,300 | 9,300 | 263,500 | 9,300 |
| 1997-05-08 | 9,500 | 9,510 | 9,460 | 9,480 | 239,700 | 9,480 |
| 1997-05-07 | 9,560 | 9,610 | 9,510 | 9,550 | 182,100 | 9,550 |
| 1997-05-06 | 9,500 | 9,640 | 9,450 | 9,600 | 402,600 | 9,600 |
| 1997-05-02 | 9,230 | 9,300 | 9,200 | 9,300 | 166,800 | 9,300 |
| 1997-05-01 | 9,310 | 9,350 | 9,160 | 9,250 | 156,000 | 9,250 |
| 1997-04-30 | 9,170 | 9,320 | 9,170 | 9,300 | 163,900 | 9,300 |
| 1997-04-28 | 9,070 | 9,160 | 9,070 | 9,150 | 167,400 | 9,150 |
| 1997-04-25 | 9,050 | 9,100 | 9,040 | 9,080 | 164,500 | 9,080 |
| 1997-04-24 | 8,990 | 9,100 | 8,980 | 9,050 | 132,200 | 9,050 |
| 1997-04-23 | 8,920 | 9,000 | 8,920 | 8,990 | 130,000 | 8,990 |
| 1997-04-22 | 8,880 | 8,960 | 8,840 | 8,950 | 124,600 | 8,950 |
| 1997-04-21 | 8,920 | 8,920 | 8,870 | 8,880 | 77,200 | 8,880 |
| 1997-04-18 | 8,900 | 8,900 | 8,830 | 8,900 | 208,800 | 8,900 |
| 1997-04-17 | 8,830 | 8,830 | 8,800 | 8,820 | 96,500 | 8,820 |
| 1997-04-16 | 8,830 | 8,830 | 8,810 | 8,810 | 132,700 | 8,810 |
| 1997-04-15 | 8,830 | 8,840 | 8,780 | 8,820 | 76,200 | 8,820 |
| 1997-04-14 | 8,840 | 8,870 | 8,780 | 8,780 | 85,400 | 8,780 |
| 1997-04-11 | 8,850 | 8,890 | 8,820 | 8,850 | 94,300 | 8,850 |
| 1997-04-10 | 8,980 | 8,980 | 8,850 | 8,850 | 64,300 | 8,850 |
| 1997-04-09 | 8,920 | 8,950 | 8,890 | 8,930 | 126,000 | 8,930 |
| 1997-04-08 | 8,830 | 8,930 | 8,780 | 8,900 | 244,700 | 8,900 |
| 1997-04-07 | 8,750 | 8,800 | 8,720 | 8,740 | 131,600 | 8,740 |
| 1997-04-04 | 8,800 | 8,800 | 8,730 | 8,740 | 154,400 | 8,740 |
| 1997-04-03 | 8,750 | 8,780 | 8,730 | 8,760 | 130,600 | 8,760 |
| 1997-04-02 | 8,650 | 8,740 | 8,640 | 8,710 | 183,200 | 8,710 |
| 1997-04-01 | 8,550 | 8,620 | 8,510 | 8,600 | 173,300 | 8,600 |
| 1997-03-31 | 8,640 | 8,670 | 8,540 | 8,630 | 133,700 | 8,630 |
| 1997-03-28 | 8,480 | 8,600 | 8,460 | 8,600 | 100,700 | 8,600 |
| 1997-03-27 | 8,490 | 8,520 | 8,440 | 8,460 | 178,300 | 8,460 |
| 1997-03-26 | 8,490 | 8,490 | 8,430 | 8,460 | 129,700 | 8,460 |
| 1997-03-25 | 8,380 | 8,430 | 8,340 | 8,430 | 95,500 | 8,430 |
| 1997-03-24 | 8,330 | 8,390 | 8,330 | 8,380 | 80,800 | 8,380 |
| 1997-03-21 | 8,330 | 8,360 | 8,320 | 8,360 | 48,200 | 8,360 |
| 1997-03-19 | 8,330 | 8,330 | 8,270 | 8,330 | 2,161,700 | 8,330 |
| 1997-03-18 | 8,300 | 8,350 | 8,200 | 8,340 | 2,696,200 | 8,340 |
| 1997-03-17 | 8,290 | 8,300 | 8,260 | 8,300 | 559,400 | 8,300 |
| 1997-03-14 | 8,230 | 8,270 | 8,200 | 8,260 | 121,600 | 8,260 |
| 1997-03-13 | 8,290 | 8,290 | 8,200 | 8,240 | 69,600 | 8,240 |
| 1997-03-12 | 8,270 | 8,300 | 8,240 | 8,290 | 108,500 | 8,290 |
| 1997-03-11 | 8,200 | 8,260 | 8,160 | 8,170 | 41,900 | 8,170 |
| 1997-03-10 | 8,230 | 8,250 | 8,220 | 8,250 | 36,700 | 8,250 |
| 1997-03-07 | 8,150 | 8,240 | 8,140 | 8,230 | 94,400 | 8,230 |
| 1997-03-06 | 8,250 | 8,250 | 8,120 | 8,150 | 77,100 | 8,150 |
| 1997-03-05 | 8,250 | 8,250 | 8,170 | 8,170 | 85,400 | 8,170 |
| 1997-03-04 | 8,320 | 8,340 | 8,240 | 8,240 | 81,200 | 8,240 |
| 1997-03-03 | 8,310 | 8,330 | 8,220 | 8,220 | 138,500 | 8,220 |
| 1997-02-28 | 8,350 | 8,350 | 8,210 | 8,210 | 411,500 | 8,210 |
| 1997-02-27 | 8,360 | 8,380 | 8,300 | 8,350 | 43,300 | 8,350 |
| 1997-02-26 | 8,320 | 8,340 | 8,270 | 8,340 | 435,300 | 8,340 |
| 1997-02-25 | 8,330 | 8,330 | 8,250 | 8,250 | 54,900 | 8,250 |
| 1997-02-24 | 8,290 | 8,410 | 8,290 | 8,330 | 49,100 | 8,330 |
| 1997-02-21 | 8,200 | 8,360 | 8,180 | 8,290 | 113,200 | 8,290 |
| 1997-02-20 | 8,290 | 8,340 | 8,240 | 8,250 | 48,400 | 8,250 |
| 1997-02-19 | 8,320 | 8,320 | 8,180 | 8,280 | 124,500 | 8,280 |
| 1997-02-18 | 8,330 | 8,370 | 8,310 | 8,310 | 264,900 | 8,310 |
| 1997-02-17 | 8,400 | 8,460 | 8,310 | 8,330 | 633,600 | 8,330 |
| 1997-02-14 | 8,300 | 8,440 | 8,280 | 8,440 | 242,200 | 8,440 |
| 1997-02-13 | 8,030 | 8,180 | 8,020 | 8,100 | 541,800 | 8,100 |
| 1997-02-12 | 7,800 | 7,980 | 7,800 | 7,980 | 101,500 | 7,980 |
| 1997-02-10 | 7,700 | 7,790 | 7,650 | 7,780 | 85,600 | 7,780 |
| 1997-02-07 | 7,610 | 7,660 | 7,610 | 7,650 | 64,300 | 7,650 |
| 1997-02-06 | 7,600 | 7,670 | 7,580 | 7,580 | 71,900 | 7,580 |
| 1997-02-05 | 7,580 | 7,580 | 7,520 | 7,580 | 61,200 | 7,580 |
| 1997-02-04 | 7,500 | 7,560 | 7,500 | 7,560 | 63,400 | 7,560 |
| 1997-02-03 | 7,500 | 7,510 | 7,440 | 7,480 | 75,300 | 7,480 |
| 1997-01-31 | 7,500 | 7,550 | 7,440 | 7,440 | 90,700 | 7,440 |
| 1997-01-30 | 7,400 | 7,570 | 7,390 | 7,500 | 142,400 | 7,500 |
| 1997-01-29 | 7,360 | 7,380 | 7,320 | 7,380 | 104,500 | 7,380 |
| 1997-01-28 | 7,370 | 7,370 | 7,280 | 7,330 | 1,134,900 | 7,330 |
| 1997-01-27 | 7,450 | 7,450 | 7,360 | 7,360 | 1,047,600 | 7,360 |
| 1997-01-24 | 7,500 | 7,550 | 7,480 | 7,500 | 57,500 | 7,500 |
| 1997-01-23 | 7,490 | 7,520 | 7,490 | 7,500 | 76,600 | 7,500 |
| 1997-01-22 | 7,490 | 7,540 | 7,480 | 7,500 | 72,300 | 7,500 |
| 1997-01-21 | 7,500 | 7,520 | 7,480 | 7,520 | 54,100 | 7,520 |
| 1997-01-20 | 7,580 | 7,580 | 7,480 | 7,490 | 55,500 | 7,490 |
| 1997-01-17 | 7,560 | 7,600 | 7,560 | 7,560 | 43,900 | 7,560 |
| 1997-01-16 | 7,640 | 7,650 | 7,630 | 7,650 | 67,600 | 7,650 |
| 1997-01-14 | 7,630 | 7,640 | 7,600 | 7,640 | 74,100 | 7,640 |
| 1997-01-13 | 7,670 | 7,670 | 7,610 | 7,630 | 75,200 | 7,630 |
| 1997-01-10 | 7,660 | 7,680 | 7,620 | 7,650 | 111,700 | 7,650 |
| 1997-01-09 | 7,740 | 7,740 | 7,660 | 7,660 | 55,500 | 7,660 |
| 1997-01-08 | 7,710 | 7,750 | 7,690 | 7,750 | 42,400 | 7,750 |
| 1997-01-07 | 7,780 | 7,780 | 7,710 | 7,710 | 68,500 | 7,710 |
| 1997-01-06 | 7,780 | 7,790 | 7,740 | 7,790 | 26,500 | 7,790 |
分割・併合履歴 ： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株
