6278 ユニオンツール(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 | 3,290 | 3,350 | 3,270 | 3,350 | 3,500 | 3,045.45 |
| 1997-12-29 | 3,230 | 3,290 | 3,200 | 3,290 | 9,600 | 2,990.91 |
| 1997-12-26 | 3,150 | 3,230 | 3,150 | 3,200 | 5,000 | 2,909.09 |
| 1997-12-25 | 3,230 | 3,230 | 3,230 | 3,230 | 3,500 | 2,936.36 |
| 1997-12-24 | 2,740 | 2,840 | 2,740 | 2,830 | 8,800 | 2,572.73 |
| 1997-12-22 | 2,770 | 2,800 | 2,760 | 2,780 | 36,900 | 2,527.27 |
| 1997-12-19 | 2,950 | 2,950 | 2,850 | 2,850 | 26,900 | 2,590.91 |
| 1997-12-18 | 2,920 | 2,950 | 2,920 | 2,930 | 24,700 | 2,663.64 |
| 1997-12-17 | 2,850 | 2,900 | 2,780 | 2,900 | 40,200 | 2,636.36 |
| 1997-12-16 | 2,980 | 2,990 | 2,800 | 2,850 | 24,300 | 2,590.91 |
| 1997-12-15 | 3,120 | 3,120 | 2,980 | 2,980 | 31,600 | 2,709.09 |
| 1997-12-12 | 3,310 | 3,310 | 3,200 | 3,200 | 21,700 | 2,909.09 |
| 1997-12-11 | 3,450 | 3,470 | 3,390 | 3,390 | 5,500 | 3,081.82 |
| 1997-12-10 | 3,510 | 3,550 | 3,510 | 3,530 | 22,700 | 3,209.09 |
| 1997-12-09 | 3,530 | 3,530 | 3,470 | 3,500 | 4,000 | 3,181.82 |
| 1997-12-08 | 3,540 | 3,540 | 3,500 | 3,540 | 10,900 | 3,218.18 |
| 1997-12-05 | 3,470 | 3,600 | 3,470 | 3,540 | 16,800 | 3,218.18 |
| 1997-12-04 | 3,550 | 3,550 | 3,430 | 3,430 | 9,900 | 3,118.18 |
| 1997-12-03 | 3,610 | 3,680 | 3,610 | 3,650 | 19,800 | 3,318.18 |
| 1997-12-02 | 3,550 | 3,600 | 3,520 | 3,600 | 30,000 | 3,272.73 |
| 1997-12-01 | 3,500 | 3,550 | 3,490 | 3,500 | 19,300 | 3,181.82 |
| 1997-11-28 | 3,350 | 3,400 | 3,340 | 3,400 | 14,700 | 3,090.91 |
| 1997-11-27 | 3,310 | 3,340 | 3,310 | 3,340 | 2,600 | 3,036.36 |
| 1997-11-26 | 3,200 | 3,300 | 3,200 | 3,300 | 7,400 | 3,000 |
| 1997-11-25 | 3,110 | 3,110 | 3,110 | 3,110 | 43,100 | 2,827.27 |
| 1997-11-21 | 3,550 | 3,620 | 3,550 | 3,620 | 29,300 | 3,290.91 |
| 1997-11-20 | 3,460 | 3,550 | 3,460 | 3,550 | 18,500 | 3,227.27 |
| 1997-11-19 | 3,500 | 3,500 | 3,450 | 3,450 | 4,600 | 3,136.36 |
| 1997-11-18 | 3,560 | 3,600 | 3,500 | 3,550 | 9,600 | 3,227.27 |
| 1997-11-17 | 3,160 | 3,350 | 3,160 | 3,350 | 27,900 | 3,045.45 |
| 1997-11-14 | 3,190 | 3,190 | 3,150 | 3,190 | 10,400 | 2,900 |
| 1997-11-13 | 3,360 | 3,360 | 3,200 | 3,200 | 23,800 | 2,909.09 |
| 1997-11-12 | 3,520 | 3,560 | 3,370 | 3,370 | 9,200 | 3,063.64 |
| 1997-11-11 | 3,600 | 3,600 | 3,500 | 3,500 | 8,400 | 3,181.82 |
| 1997-11-10 | 3,610 | 3,630 | 3,580 | 3,600 | 23,400 | 3,272.73 |
| 1997-11-07 | 3,680 | 3,690 | 3,660 | 3,660 | 10,400 | 3,327.27 |
| 1997-11-06 | 3,740 | 3,740 | 3,690 | 3,690 | 3,300 | 3,354.55 |
| 1997-11-05 | 3,790 | 3,790 | 3,700 | 3,740 | 6,900 | 3,400 |
| 1997-11-04 | 3,750 | 3,750 | 3,650 | 3,750 | 26,800 | 3,409.09 |
| 1997-10-31 | 3,750 | 3,790 | 3,700 | 3,750 | 19,000 | 3,409.09 |
| 1997-10-30 | 3,950 | 3,950 | 3,750 | 3,850 | 16,800 | 3,500 |
| 1997-10-29 | 3,850 | 4,000 | 3,850 | 3,910 | 41,800 | 3,554.55 |
| 1997-10-27 | 4,070 | 4,070 | 3,980 | 4,030 | 16,300 | 3,663.64 |
| 1997-10-24 | 3,900 | 4,080 | 3,900 | 4,070 | 9,500 | 3,700 |
| 1997-10-23 | 4,090 | 4,100 | 3,960 | 3,990 | 37,700 | 3,627.27 |
| 1997-10-22 | 3,950 | 4,160 | 3,950 | 4,100 | 50,300 | 3,727.27 |
| 1997-10-21 | 3,730 | 3,850 | 3,730 | 3,850 | 25,900 | 3,500 |
| 1997-10-20 | 3,850 | 3,850 | 3,700 | 3,700 | 14,300 | 3,363.64 |
| 1997-10-17 | 3,850 | 3,890 | 3,800 | 3,820 | 25,300 | 3,472.73 |
| 1997-10-16 | 3,740 | 3,890 | 3,740 | 3,890 | 54,400 | 3,536.36 |
| 1997-10-15 | 3,550 | 3,720 | 3,510 | 3,700 | 79,700 | 3,363.64 |
| 1997-10-14 | 3,400 | 3,480 | 3,380 | 3,460 | 53,900 | 3,145.45 |
| 1997-10-13 | 3,460 | 3,460 | 3,380 | 3,440 | 12,700 | 3,127.27 |
| 1997-10-09 | 3,400 | 3,520 | 3,380 | 3,490 | 33,700 | 3,172.73 |
| 1997-10-08 | 3,370 | 3,400 | 3,360 | 3,400 | 28,900 | 3,090.91 |
| 1997-10-07 | 3,420 | 3,480 | 3,360 | 3,370 | 31,200 | 3,063.64 |
| 1997-10-06 | 3,300 | 3,400 | 3,300 | 3,370 | 11,100 | 3,063.64 |
| 1997-10-03 | 3,350 | 3,350 | 3,200 | 3,200 | 37,000 | 2,909.09 |
| 1997-10-02 | 3,260 | 3,400 | 3,260 | 3,390 | 19,100 | 3,081.82 |
| 1997-10-01 | 3,160 | 3,260 | 3,020 | 3,260 | 8,600 | 2,963.64 |
| 1997-09-30 | 3,260 | 3,260 | 3,210 | 3,210 | 3,000 | 2,918.18 |
| 1997-09-29 | 3,260 | 3,260 | 3,260 | 3,260 | 15,000 | 2,963.64 |
| 1997-09-26 | 3,310 | 3,310 | 3,260 | 3,260 | 3,000 | 2,963.64 |
| 1997-09-25 | 3,310 | 3,310 | 3,310 | 3,310 | 3,000 | 3,009.09 |
| 1997-09-24 | 3,350 | 3,350 | 3,350 | 3,350 | 3,000 | 3,045.45 |
| 1997-09-22 | 3,540 | 3,540 | 3,450 | 3,450 | 10,000 | 3,136.36 |
| 1997-09-19 | 3,550 | 3,550 | 3,520 | 3,520 | 362,000 | 3,200 |
| 1997-09-18 | 3,640 | 3,640 | 3,550 | 3,550 | 357,000 | 3,227.27 |
| 1997-09-17 | 3,700 | 3,700 | 3,600 | 3,600 | 19,000 | 3,272.73 |
| 1997-09-16 | 3,700 | 3,700 | 3,680 | 3,700 | 9,000 | 3,363.64 |
| 1997-09-11 | 3,640 | 3,700 | 3,640 | 3,700 | 254,000 | 3,363.64 |
| 1997-09-10 | 3,600 | 3,640 | 3,600 | 3,640 | 254,000 | 3,309.09 |
| 1997-09-09 | 3,570 | 3,640 | 3,570 | 3,600 | 16,000 | 3,272.73 |
| 1997-09-08 | 3,590 | 3,600 | 3,580 | 3,600 | 7,000 | 3,272.73 |
| 1997-09-05 | 3,470 | 3,540 | 3,470 | 3,540 | 4,000 | 3,218.18 |
| 1997-09-04 | 3,500 | 3,500 | 3,470 | 3,470 | 4,000 | 3,154.55 |
| 1997-09-03 | 3,480 | 3,480 | 3,400 | 3,400 | 10,000 | 3,090.91 |
| 1997-09-02 | 3,460 | 3,480 | 3,450 | 3,450 | 13,000 | 3,136.36 |
| 1997-09-01 | 3,450 | 3,460 | 3,450 | 3,460 | 5,000 | 3,145.45 |
| 1997-08-29 | 3,520 | 3,520 | 3,450 | 3,450 | 7,000 | 3,136.36 |
| 1997-08-28 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 3,227.27 |
| 1997-08-27 | 3,550 | 3,560 | 3,550 | 3,550 | 10,000 | 3,227.27 |
| 1997-08-26 | 3,550 | 3,550 | 3,520 | 3,520 | 7,000 | 3,200 |
| 1997-08-25 | 3,630 | 3,630 | 3,570 | 3,570 | 6,000 | 3,245.45 |
| 1997-08-22 | 3,730 | 3,730 | 3,660 | 3,660 | 25,000 | 3,327.27 |
| 1997-08-21 | 3,740 | 3,750 | 3,730 | 3,750 | 8,000 | 3,409.09 |
| 1997-08-20 | 3,740 | 3,750 | 3,740 | 3,750 | 8,000 | 3,409.09 |
| 1997-08-19 | 3,750 | 3,750 | 3,710 | 3,730 | 23,000 | 3,390.91 |
| 1997-08-18 | 3,750 | 3,750 | 3,700 | 3,750 | 28,000 | 3,409.09 |
| 1997-08-15 | 3,590 | 3,750 | 3,590 | 3,750 | 19,000 | 3,409.09 |
| 1997-08-14 | 3,470 | 3,550 | 3,470 | 3,550 | 12,000 | 3,227.27 |
| 1997-08-13 | 3,460 | 3,460 | 3,450 | 3,450 | 4,000 | 3,136.36 |
| 1997-08-12 | 3,480 | 3,500 | 3,480 | 3,480 | 7,000 | 3,163.64 |
| 1997-08-11 | 3,530 | 3,530 | 3,510 | 3,510 | 8,000 | 3,190.91 |
| 1997-08-08 | 3,510 | 3,530 | 3,500 | 3,530 | 16,000 | 3,209.09 |
| 1997-08-07 | 3,520 | 3,530 | 3,510 | 3,510 | 8,000 | 3,190.91 |
| 1997-08-06 | 3,540 | 3,540 | 3,490 | 3,540 | 7,000 | 3,218.18 |
| 1997-08-05 | 3,590 | 3,590 | 3,550 | 3,590 | 22,000 | 3,263.64 |
| 1997-08-04 | 3,650 | 3,650 | 3,570 | 3,590 | 38,000 | 3,263.64 |
| 1997-08-01 | 3,550 | 3,570 | 3,550 | 3,570 | 36,000 | 3,245.45 |
| 1997-07-31 | 3,160 | 3,450 | 3,160 | 3,450 | 65,000 | 3,136.36 |
| 1997-07-30 | 3,110 | 3,200 | 3,110 | 3,200 | 26,000 | 2,909.09 |
| 1997-07-29 | 3,090 | 3,100 | 3,080 | 3,100 | 11,000 | 2,818.18 |
| 1997-07-28 | 3,200 | 3,200 | 3,000 | 3,150 | 15,000 | 2,863.64 |
| 1997-07-25 | 3,170 | 3,200 | 3,170 | 3,190 | 5,000 | 2,900 |
| 1997-07-24 | 2,990 | 3,190 | 2,990 | 3,160 | 27,000 | 2,872.73 |
| 1997-07-22 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 2,963.64 |
| 1997-07-18 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 3,109.09 |
| 1997-07-17 | 3,340 | 3,340 | 3,340 | 3,340 | 5,000 | 3,036.36 |
| 1997-07-16 | 3,370 | 3,400 | 3,350 | 3,380 | 14,000 | 3,072.73 |
| 1997-07-15 | 3,380 | 3,380 | 3,380 | 3,380 | 3,000 | 3,072.73 |
| 1997-07-14 | 3,360 | 3,390 | 3,360 | 3,380 | 9,000 | 3,072.73 |
| 1997-07-11 | 3,410 | 3,410 | 3,400 | 3,400 | 7,000 | 3,090.91 |
| 1997-07-10 | 3,390 | 3,390 | 3,390 | 3,390 | 1,000 | 3,081.82 |
| 1997-07-09 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 3,090.91 |
| 1997-07-07 | 3,360 | 3,360 | 3,360 | 3,360 | 2,000 | 3,054.55 |
| 1997-07-04 | 3,360 | 3,360 | 3,360 | 3,360 | 11,000 | 3,054.55 |
| 1997-07-03 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 | 3,045.45 |
| 1997-07-02 | 3,360 | 3,370 | 3,330 | 3,350 | 33,000 | 3,045.45 |
| 1997-07-01 | 3,360 | 3,380 | 3,360 | 3,380 | 8,000 | 3,072.73 |
| 1997-06-30 | 3,330 | 3,350 | 3,320 | 3,350 | 13,000 | 3,045.45 |
| 1997-06-27 | 3,290 | 3,300 | 3,290 | 3,300 | 7,000 | 3,000 |
| 1997-06-26 | 3,310 | 3,310 | 3,300 | 3,300 | 17,000 | 3,000 |
| 1997-06-25 | 3,250 | 3,300 | 3,250 | 3,290 | 7,000 | 2,990.91 |
| 1997-06-24 | 3,230 | 3,240 | 3,200 | 3,240 | 12,000 | 2,945.45 |
| 1997-06-23 | 3,240 | 3,240 | 3,210 | 3,210 | 6,000 | 2,918.18 |
| 1997-06-20 | 3,310 | 3,310 | 3,250 | 3,250 | 4,000 | 2,954.55 |
| 1997-06-19 | 3,320 | 3,330 | 3,280 | 3,320 | 8,000 | 3,018.18 |
| 1997-06-18 | 3,300 | 3,320 | 3,300 | 3,300 | 18,000 | 3,000 |
| 1997-06-17 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 2,990.91 |
| 1997-06-16 | 3,300 | 3,300 | 3,280 | 3,300 | 17,000 | 3,000 |
| 1997-06-13 | 3,170 | 3,240 | 3,170 | 3,230 | 11,000 | 2,936.36 |
| 1997-06-12 | 3,090 | 3,140 | 3,090 | 3,120 | 21,000 | 2,836.36 |
| 1997-06-11 | 3,110 | 3,120 | 3,110 | 3,110 | 14,000 | 2,827.27 |
| 1997-06-10 | 3,050 | 3,110 | 3,050 | 3,110 | 4,000 | 2,827.27 |
| 1997-06-09 | 3,080 | 3,080 | 3,080 | 3,080 | 6,000 | 2,800 |
| 1997-06-06 | 3,150 | 3,150 | 3,080 | 3,080 | 11,000 | 2,800 |
| 1997-06-05 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,909.09 |
| 1997-06-04 | 3,180 | 3,250 | 3,180 | 3,250 | 21,000 | 2,954.55 |
| 1997-06-03 | 3,200 | 3,200 | 3,160 | 3,200 | 29,000 | 2,909.09 |
| 1997-06-02 | 3,190 | 3,200 | 3,150 | 3,150 | 13,000 | 2,863.64 |
| 1997-05-30 | 3,100 | 3,200 | 3,100 | 3,180 | 33,000 | 2,890.91 |
| 1997-05-29 | 3,070 | 3,070 | 3,000 | 3,040 | 17,000 | 2,763.64 |
| 1997-05-28 | 2,890 | 3,070 | 2,890 | 3,070 | 7,000 | 2,790.91 |
| 1997-05-27 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 | 2,636.36 |
| 1997-05-26 | 3,360 | 3,360 | 3,250 | 3,250 | 24,000 | 2,685.95 |
| 1997-05-23 | 3,390 | 3,400 | 3,350 | 3,400 | 23,000 | 2,809.92 |
| 1997-05-22 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 | 2,768.59 |
| 1997-05-21 | 3,380 | 3,380 | 3,350 | 3,350 | 26,000 | 2,768.59 |
| 1997-05-20 | 3,450 | 3,450 | 3,400 | 3,400 | 4,000 | 2,809.92 |
| 1997-05-19 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 2,809.92 |
| 1997-05-16 | 3,290 | 3,360 | 3,290 | 3,350 | 19,000 | 2,768.59 |
| 1997-05-15 | 3,300 | 3,360 | 3,300 | 3,300 | 6,000 | 2,727.27 |
| 1997-05-14 | 3,300 | 3,300 | 3,300 | 3,300 | 25,000 | 2,727.27 |
| 1997-05-13 | 3,210 | 3,260 | 3,200 | 3,250 | 44,000 | 2,685.95 |
| 1997-05-12 | 3,200 | 3,220 | 3,200 | 3,210 | 16,000 | 2,652.89 |
| 1997-05-09 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 2,644.63 |
| 1997-05-08 | 3,100 | 3,200 | 3,100 | 3,200 | 19,000 | 2,644.63 |
| 1997-05-07 | 3,000 | 3,070 | 3,000 | 3,070 | 5,000 | 2,537.19 |
| 1997-05-06 | 3,020 | 3,030 | 3,020 | 3,030 | 5,000 | 2,504.13 |
| 1997-05-02 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 2,487.60 |
| 1997-05-01 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 2,479.34 |
| 1997-04-30 | 3,000 | 3,000 | 2,950 | 2,980 | 14,000 | 2,462.81 |
| 1997-04-28 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,479.34 |
| 1997-04-25 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 2,479.34 |
| 1997-04-24 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 2,479.34 |
| 1997-04-23 | 2,850 | 3,000 | 2,850 | 3,000 | 25,000 | 2,479.34 |
| 1997-04-22 | 2,800 | 2,850 | 2,800 | 2,850 | 13,000 | 2,355.37 |
| 1997-04-21 | 2,810 | 2,810 | 2,800 | 2,800 | 13,000 | 2,314.05 |
| 1997-04-18 | 2,850 | 2,850 | 2,840 | 2,850 | 16,000 | 2,355.37 |
| 1997-04-17 | 2,850 | 2,850 | 2,840 | 2,850 | 13,000 | 2,355.37 |
| 1997-04-16 | 2,840 | 2,840 | 2,810 | 2,840 | 9,000 | 2,347.11 |
| 1997-04-15 | 2,850 | 2,860 | 2,850 | 2,850 | 35,000 | 2,355.37 |
| 1997-04-14 | 2,870 | 2,880 | 2,860 | 2,870 | 9,000 | 2,371.90 |
| 1997-04-11 | 2,900 | 2,900 | 2,870 | 2,880 | 14,000 | 2,380.17 |
| 1997-04-10 | 2,860 | 2,900 | 2,860 | 2,900 | 20,000 | 2,396.69 |
| 1997-04-09 | 2,860 | 2,890 | 2,850 | 2,860 | 18,000 | 2,363.64 |
| 1997-04-08 | 2,860 | 2,860 | 2,840 | 2,860 | 20,000 | 2,363.64 |
| 1997-04-07 | 2,860 | 2,860 | 2,850 | 2,860 | 34,000 | 2,363.64 |
| 1997-04-04 | 2,830 | 2,860 | 2,800 | 2,860 | 22,000 | 2,363.64 |
| 1997-04-03 | 2,800 | 2,850 | 2,800 | 2,840 | 38,000 | 2,347.11 |
| 1997-04-02 | 2,740 | 2,830 | 2,720 | 2,830 | 32,000 | 2,338.84 |
| 1997-04-01 | 2,690 | 2,700 | 2,690 | 2,700 | 9,000 | 2,231.41 |
| 1997-03-31 | 2,700 | 2,700 | 2,680 | 2,680 | 7,000 | 2,214.88 |
| 1997-03-28 | 2,680 | 2,790 | 2,670 | 2,700 | 32,000 | 2,231.41 |
| 1997-03-27 | 2,600 | 2,650 | 2,600 | 2,640 | 12,000 | 2,181.82 |
| 1997-03-26 | 2,640 | 2,640 | 2,600 | 2,600 | 17,000 | 2,148.76 |
| 1997-03-25 | 2,640 | 2,640 | 2,600 | 2,640 | 13,000 | 2,181.82 |
| 1997-03-24 | 2,600 | 2,600 | 2,590 | 2,600 | 14,000 | 2,148.76 |
| 1997-03-21 | 2,600 | 2,600 | 2,600 | 2,600 | 9,000 | 2,148.76 |
| 1997-03-19 | 2,600 | 2,640 | 2,590 | 2,640 | 40,000 | 2,181.82 |
| 1997-03-18 | 2,600 | 2,600 | 2,590 | 2,600 | 18,000 | 2,148.76 |
| 1997-03-17 | 2,520 | 2,610 | 2,520 | 2,600 | 17,000 | 2,148.76 |
| 1997-03-14 | 2,440 | 2,480 | 2,420 | 2,480 | 56,000 | 2,049.59 |
| 1997-03-13 | 2,500 | 2,550 | 2,500 | 2,520 | 34,000 | 2,082.64 |
| 1997-03-12 | 2,530 | 2,530 | 2,500 | 2,520 | 17,000 | 2,082.64 |
| 1997-03-11 | 2,540 | 2,540 | 2,530 | 2,530 | 9,000 | 2,090.91 |
| 1997-03-10 | 2,550 | 2,550 | 2,550 | 2,550 | 5,000 | 2,107.44 |
| 1997-03-07 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 2,090.91 |
| 1997-03-06 | 2,580 | 2,610 | 2,580 | 2,610 | 25,000 | 2,157.02 |
| 1997-03-05 | 2,590 | 2,600 | 2,580 | 2,590 | 25,000 | 2,140.50 |
| 1997-03-04 | 2,560 | 2,600 | 2,560 | 2,600 | 28,000 | 2,148.76 |
| 1997-03-03 | 2,590 | 2,590 | 2,580 | 2,580 | 4,000 | 2,132.23 |
| 1997-02-28 | 2,580 | 2,640 | 2,580 | 2,600 | 30,000 | 2,148.76 |
| 1997-02-27 | 2,550 | 2,560 | 2,550 | 2,560 | 27,000 | 2,115.70 |
| 1997-02-26 | 2,500 | 2,520 | 2,480 | 2,520 | 3,000 | 2,082.64 |
| 1997-02-25 | 2,490 | 2,540 | 2,470 | 2,470 | 30,000 | 2,041.32 |
| 1997-02-24 | 2,490 | 2,500 | 2,470 | 2,490 | 24,000 | 2,057.85 |
| 1997-02-21 | 2,520 | 2,520 | 2,490 | 2,490 | 23,000 | 2,057.85 |
| 1997-02-20 | 2,500 | 2,530 | 2,500 | 2,530 | 15,000 | 2,090.91 |
| 1997-02-19 | 2,510 | 2,510 | 2,500 | 2,500 | 3,000 | 2,066.12 |
| 1997-02-18 | 2,520 | 2,520 | 2,520 | 2,520 | 3,000 | 2,082.64 |
| 1997-02-17 | 2,520 | 2,520 | 2,470 | 2,480 | 18,000 | 2,049.59 |
| 1997-02-14 | 2,690 | 2,690 | 2,600 | 2,600 | 15,000 | 2,148.76 |
| 1997-02-13 | 2,750 | 2,750 | 2,690 | 2,710 | 49,000 | 2,239.67 |
| 1997-02-12 | 2,660 | 2,750 | 2,660 | 2,720 | 57,000 | 2,247.93 |
| 1997-02-10 | 2,530 | 2,650 | 2,520 | 2,620 | 61,000 | 2,165.29 |
| 1997-02-07 | 2,430 | 2,520 | 2,430 | 2,500 | 33,000 | 2,066.12 |
| 1997-02-06 | 2,350 | 2,430 | 2,350 | 2,410 | 60,000 | 1,991.74 |
| 1997-02-05 | 2,270 | 2,300 | 2,230 | 2,300 | 22,000 | 1,900.83 |
| 1997-02-04 | 2,270 | 2,270 | 2,230 | 2,270 | 27,000 | 1,876.03 |
| 1997-02-03 | 2,270 | 2,270 | 2,270 | 2,270 | 11,000 | 1,876.03 |
| 1997-01-31 | 2,260 | 2,290 | 2,250 | 2,290 | 11,000 | 1,892.56 |
| 1997-01-30 | 2,260 | 2,260 | 2,250 | 2,260 | 11,000 | 1,867.77 |
| 1997-01-29 | 2,240 | 2,250 | 2,240 | 2,250 | 9,000 | 1,859.50 |
| 1997-01-28 | 2,240 | 2,240 | 2,230 | 2,240 | 32,000 | 1,851.24 |
| 1997-01-27 | 2,220 | 2,240 | 2,220 | 2,240 | 10,000 | 1,851.24 |
| 1997-01-24 | 2,210 | 2,220 | 2,210 | 2,220 | 15,000 | 1,834.71 |
| 1997-01-22 | 2,210 | 2,210 | 2,210 | 2,210 | 26,000 | 1,826.45 |
| 1997-01-21 | 2,210 | 2,210 | 2,210 | 2,210 | 77,000 | 1,826.45 |
| 1997-01-20 | 2,220 | 2,220 | 2,210 | 2,210 | 5,000 | 1,826.45 |
| 1997-01-14 | 2,210 | 2,220 | 2,210 | 2,220 | 9,000 | 1,834.71 |
| 1997-01-10 | 2,210 | 2,210 | 2,210 | 2,210 | 10,000 | 1,826.45 |
| 1997-01-09 | 2,220 | 2,220 | 2,220 | 2,220 | 3,000 | 1,834.71 |
| 1997-01-08 | 2,210 | 2,220 | 2,210 | 2,210 | 32,000 | 1,826.45 |
| 1997-01-07 | 2,260 | 2,260 | 2,240 | 2,250 | 11,000 | 1,859.50 |
| 1997-01-06 | 2,220 | 2,260 | 2,220 | 2,260 | 12,000 | 1,867.77 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
