6282 オイレス工業(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 | 3,060 | 3,210 | 3,060 | 3,160 | 3,300 | 1,523.92 |
| 1997-12-29 | 3,150 | 3,150 | 3,050 | 3,050 | 3,900 | 1,470.87 |
| 1997-12-26 | 3,230 | 3,230 | 3,200 | 3,200 | 1,100 | 1,543.21 |
| 1997-12-25 | 3,240 | 3,300 | 3,220 | 3,220 | 16,000 | 1,552.85 |
| 1997-12-24 | 3,200 | 3,250 | 3,200 | 3,200 | 24,200 | 1,543.21 |
| 1997-12-22 | 3,200 | 3,300 | 3,200 | 3,200 | 31,200 | 1,543.21 |
| 1997-12-19 | 3,290 | 3,300 | 3,200 | 3,200 | 23,400 | 1,543.21 |
| 1997-12-18 | 3,230 | 3,320 | 3,230 | 3,320 | 48,800 | 1,601.08 |
| 1997-12-17 | 3,200 | 3,200 | 3,170 | 3,190 | 25,600 | 1,538.39 |
| 1997-12-16 | 3,110 | 3,200 | 3,110 | 3,200 | 15,900 | 1,543.21 |
| 1997-12-15 | 3,110 | 3,110 | 3,080 | 3,100 | 46,000 | 1,494.98 |
| 1997-12-12 | 3,140 | 3,140 | 3,100 | 3,110 | 27,700 | 1,499.81 |
| 1997-12-11 | 3,140 | 3,140 | 3,060 | 3,090 | 16,100 | 1,490.16 |
| 1997-12-10 | 3,080 | 3,150 | 3,080 | 3,150 | 23,900 | 1,519.10 |
| 1997-12-09 | 3,050 | 3,090 | 3,050 | 3,070 | 10,500 | 1,480.52 |
| 1997-12-08 | 3,050 | 3,100 | 3,050 | 3,100 | 10,900 | 1,494.98 |
| 1997-12-05 | 3,150 | 3,150 | 2,980 | 3,000 | 33,500 | 1,446.76 |
| 1997-12-04 | 3,100 | 3,100 | 3,060 | 3,060 | 2,600 | 1,475.69 |
| 1997-12-03 | 3,100 | 3,100 | 3,080 | 3,100 | 2,100 | 1,494.98 |
| 1997-12-02 | 3,210 | 3,220 | 3,150 | 3,150 | 17,200 | 1,519.10 |
| 1997-12-01 | 3,200 | 3,250 | 3,190 | 3,240 | 16,000 | 1,562.50 |
| 1997-11-28 | 3,150 | 3,200 | 3,150 | 3,200 | 2,400 | 1,543.21 |
| 1997-11-27 | 3,100 | 3,150 | 3,100 | 3,150 | 8,200 | 1,519.10 |
| 1997-11-26 | 3,000 | 3,150 | 3,000 | 3,100 | 6,000 | 1,494.98 |
| 1997-11-25 | 3,010 | 3,100 | 3,010 | 3,100 | 9,400 | 1,494.98 |
| 1997-11-21 | 3,250 | 3,250 | 3,150 | 3,200 | 22,600 | 1,543.21 |
| 1997-11-20 | 3,230 | 3,250 | 3,150 | 3,150 | 10,800 | 1,519.10 |
| 1997-11-19 | 3,130 | 3,250 | 3,120 | 3,250 | 13,100 | 1,567.32 |
| 1997-11-18 | 3,200 | 3,250 | 3,180 | 3,180 | 9,300 | 1,533.56 |
| 1997-11-17 | 3,080 | 3,200 | 3,080 | 3,200 | 7,300 | 1,543.21 |
| 1997-11-14 | 3,050 | 3,050 | 3,020 | 3,050 | 23,900 | 1,470.87 |
| 1997-11-13 | 3,130 | 3,160 | 3,050 | 3,100 | 17,900 | 1,494.98 |
| 1997-11-12 | 3,230 | 3,230 | 3,180 | 3,180 | 11,900 | 1,533.56 |
| 1997-11-11 | 3,140 | 3,220 | 3,140 | 3,220 | 15,200 | 1,552.85 |
| 1997-11-10 | 3,150 | 3,180 | 3,140 | 3,170 | 10,400 | 1,528.74 |
| 1997-11-07 | 3,150 | 3,180 | 3,150 | 3,180 | 10,500 | 1,533.56 |
| 1997-11-06 | 3,300 | 3,330 | 3,270 | 3,270 | 25,400 | 1,576.97 |
| 1997-11-05 | 3,250 | 3,290 | 3,240 | 3,290 | 65,000 | 1,586.61 |
| 1997-11-04 | 3,210 | 3,270 | 3,200 | 3,250 | 14,000 | 1,567.32 |
| 1997-10-31 | 3,190 | 3,190 | 3,130 | 3,170 | 17,900 | 1,528.74 |
| 1997-10-30 | 3,200 | 3,200 | 3,150 | 3,200 | 13,600 | 1,543.21 |
| 1997-10-29 | 3,200 | 3,220 | 3,180 | 3,200 | 32,800 | 1,543.21 |
| 1997-10-28 | 3,170 | 3,170 | 3,040 | 3,100 | 17,300 | 1,494.98 |
| 1997-10-27 | 3,250 | 3,260 | 3,250 | 3,260 | 10,200 | 1,572.15 |
| 1997-10-24 | 3,340 | 3,350 | 3,320 | 3,350 | 12,700 | 1,615.55 |
| 1997-10-23 | 3,370 | 3,420 | 3,340 | 3,340 | 9,700 | 1,610.73 |
| 1997-10-22 | 3,450 | 3,490 | 3,450 | 3,460 | 13,300 | 1,668.60 |
| 1997-10-21 | 3,420 | 3,490 | 3,420 | 3,480 | 22,600 | 1,678.24 |
| 1997-10-20 | 3,490 | 3,500 | 3,450 | 3,490 | 21,500 | 1,683.06 |
| 1997-10-17 | 3,330 | 3,460 | 3,320 | 3,450 | 42,200 | 1,663.77 |
| 1997-10-16 | 3,380 | 3,400 | 3,380 | 3,380 | 10,500 | 1,630.02 |
| 1997-10-15 | 3,330 | 3,400 | 3,300 | 3,380 | 48,000 | 1,630.02 |
| 1997-10-14 | 3,350 | 3,370 | 3,200 | 3,300 | 15,400 | 1,591.44 |
| 1997-10-13 | 3,350 | 3,400 | 3,350 | 3,360 | 8,700 | 1,620.37 |
| 1997-10-09 | 3,500 | 3,500 | 3,400 | 3,450 | 54,100 | 1,663.77 |
| 1997-10-08 | 3,300 | 3,500 | 3,300 | 3,500 | 69,000 | 1,687.89 |
| 1997-10-07 | 3,100 | 3,350 | 3,100 | 3,350 | 75,600 | 1,615.55 |
| 1997-10-06 | 3,170 | 3,200 | 3,170 | 3,200 | 23,100 | 1,543.21 |
| 1997-10-03 | 2,980 | 3,210 | 2,980 | 3,130 | 82,000 | 1,509.45 |
| 1997-10-02 | 3,000 | 3,030 | 3,000 | 3,010 | 26,700 | 1,451.58 |
| 1997-10-01 | 2,950 | 3,000 | 2,950 | 3,000 | 9,300 | 1,446.76 |
| 1997-09-30 | 3,000 | 3,000 | 2,940 | 2,950 | 9,400 | 1,422.65 |
| 1997-09-29 | 3,060 | 3,100 | 3,060 | 3,100 | 18,900 | 1,494.98 |
| 1997-09-26 | 3,090 | 3,100 | 3,060 | 3,060 | 5,900 | 1,475.69 |
| 1997-09-25 | 3,130 | 3,140 | 3,100 | 3,140 | 4,800 | 1,514.27 |
| 1997-09-24 | 3,300 | 3,300 | 3,180 | 3,190 | 40,300 | 1,538.39 |
| 1997-09-22 | 3,330 | 3,330 | 3,250 | 3,250 | 28,000 | 1,567.32 |
| 1997-09-19 | 3,280 | 3,280 | 3,280 | 3,280 | 3,500 | 1,581.79 |
| 1997-09-18 | 3,290 | 3,320 | 3,250 | 3,280 | 8,600 | 1,581.79 |
| 1997-09-17 | 3,320 | 3,370 | 3,250 | 3,370 | 14,400 | 1,625.19 |
| 1997-09-16 | 3,300 | 3,310 | 3,280 | 3,300 | 19,200 | 1,591.44 |
| 1997-09-12 | 3,250 | 3,250 | 3,240 | 3,240 | 9,000 | 1,562.50 |
| 1997-09-11 | 3,240 | 3,300 | 3,240 | 3,300 | 6,000 | 1,591.44 |
| 1997-09-10 | 3,280 | 3,280 | 3,230 | 3,240 | 10,400 | 1,562.50 |
| 1997-09-09 | 3,280 | 3,280 | 3,250 | 3,260 | 3,600 | 1,572.15 |
| 1997-09-08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,300 | 1,581.79 |
| 1997-09-05 | 3,350 | 3,350 | 3,250 | 3,290 | 12,800 | 1,586.61 |
| 1997-09-04 | 3,380 | 3,400 | 3,300 | 3,300 | 19,200 | 1,591.44 |
| 1997-09-03 | 3,410 | 3,450 | 3,320 | 3,380 | 31,400 | 1,630.02 |
| 1997-09-02 | 2,940 | 3,300 | 2,940 | 3,280 | 26,200 | 1,581.79 |
| 1997-09-01 | 2,970 | 2,970 | 2,900 | 2,900 | 42,400 | 1,398.53 |
| 1997-08-29 | 3,000 | 3,050 | 2,970 | 2,970 | 6,000 | 1,432.29 |
| 1997-08-28 | 3,020 | 3,080 | 3,020 | 3,050 | 3,900 | 1,470.87 |
| 1997-08-27 | 3,080 | 3,250 | 3,000 | 3,000 | 16,200 | 1,446.76 |
| 1997-08-26 | 2,940 | 3,070 | 2,940 | 3,070 | 1,600 | 1,480.52 |
| 1997-08-25 | 2,820 | 2,940 | 2,820 | 2,900 | 36,900 | 1,398.53 |
| 1997-08-22 | 2,900 | 2,900 | 2,850 | 2,860 | 6,800 | 1,379.24 |
| 1997-08-21 | 2,900 | 2,950 | 2,900 | 2,900 | 34,500 | 1,398.53 |
| 1997-08-20 | 2,950 | 3,000 | 2,920 | 2,950 | 21,300 | 1,422.65 |
| 1997-08-19 | 3,000 | 3,000 | 2,900 | 2,920 | 20,900 | 1,408.18 |
| 1997-08-18 | 3,000 | 3,000 | 2,950 | 3,000 | 4,300 | 1,446.76 |
| 1997-08-15 | 3,030 | 3,030 | 2,950 | 3,030 | 19,800 | 1,461.23 |
| 1997-08-14 | 3,020 | 3,030 | 2,900 | 2,990 | 18,200 | 1,441.94 |
| 1997-08-13 | 3,050 | 3,060 | 2,900 | 2,900 | 5,900 | 1,398.53 |
| 1997-08-12 | 3,100 | 3,100 | 3,000 | 3,000 | 46,000 | 1,446.76 |
| 1997-08-11 | 3,200 | 3,200 | 3,100 | 3,100 | 34,100 | 1,494.98 |
| 1997-08-08 | 3,200 | 3,200 | 3,200 | 3,200 | 2,500 | 1,543.21 |
| 1997-08-07 | 3,250 | 3,250 | 3,210 | 3,250 | 22,600 | 1,567.32 |
| 1997-08-06 | 3,250 | 3,250 | 3,240 | 3,250 | 7,600 | 1,567.32 |
| 1997-08-05 | 3,270 | 3,280 | 3,270 | 3,270 | 3,500 | 1,576.97 |
| 1997-08-04 | 3,260 | 3,290 | 3,260 | 3,270 | 7,400 | 1,576.97 |
| 1997-08-01 | 3,240 | 3,250 | 3,240 | 3,250 | 2,800 | 1,567.32 |
| 1997-07-31 | 3,250 | 3,300 | 3,200 | 3,300 | 4,300 | 1,591.44 |
| 1997-07-30 | 3,350 | 3,450 | 3,300 | 3,300 | 4,600 | 1,591.44 |
| 1997-07-29 | 3,500 | 3,500 | 3,310 | 3,430 | 20,100 | 1,654.13 |
| 1997-07-28 | 3,450 | 3,600 | 3,450 | 3,500 | 4,600 | 1,687.89 |
| 1997-07-25 | 3,550 | 3,570 | 3,510 | 3,520 | 4,700 | 1,697.53 |
| 1997-07-24 | 3,480 | 3,510 | 3,480 | 3,510 | 5,300 | 1,692.71 |
| 1997-07-23 | 3,580 | 3,580 | 3,480 | 3,570 | 6,400 | 1,721.64 |
| 1997-07-22 | 3,580 | 3,590 | 3,570 | 3,570 | 8,800 | 1,721.64 |
| 1997-07-18 | 3,600 | 3,600 | 3,560 | 3,560 | 2,900 | 1,716.82 |
| 1997-07-17 | 3,500 | 3,600 | 3,500 | 3,560 | 22,300 | 1,716.82 |
| 1997-07-16 | 3,550 | 3,600 | 3,550 | 3,600 | 23,200 | 1,736.11 |
| 1997-07-15 | 3,590 | 3,650 | 3,540 | 3,550 | 6,100 | 1,712 |
| 1997-07-14 | 3,590 | 3,600 | 3,580 | 3,580 | 11,900 | 1,726.47 |
| 1997-07-11 | 3,590 | 3,600 | 3,590 | 3,600 | 8,900 | 1,736.11 |
| 1997-07-10 | 3,600 | 3,650 | 3,600 | 3,640 | 13,800 | 1,755.40 |
| 1997-07-09 | 3,640 | 3,650 | 3,630 | 3,630 | 3,100 | 1,750.58 |
| 1997-07-08 | 3,650 | 3,650 | 3,630 | 3,640 | 11,000 | 1,755.40 |
| 1997-07-07 | 3,650 | 3,700 | 3,630 | 3,650 | 3,400 | 1,760.22 |
| 1997-07-04 | 3,680 | 3,680 | 3,630 | 3,650 | 14,600 | 1,760.22 |
| 1997-07-03 | 3,710 | 3,710 | 3,680 | 3,680 | 18,900 | 1,774.69 |
| 1997-07-02 | 3,670 | 3,720 | 3,670 | 3,710 | 39,900 | 1,789.16 |
| 1997-07-01 | 3,680 | 3,700 | 3,670 | 3,670 | 17,900 | 1,769.87 |
| 1997-06-30 | 3,700 | 3,700 | 3,670 | 3,680 | 15,100 | 1,774.69 |
| 1997-06-27 | 3,640 | 3,680 | 3,640 | 3,660 | 22,800 | 1,765.05 |
| 1997-06-26 | 3,660 | 3,660 | 3,600 | 3,630 | 29,800 | 1,750.58 |
| 1997-06-25 | 3,630 | 3,650 | 3,580 | 3,610 | 60,400 | 1,740.93 |
| 1997-06-24 | 3,580 | 3,630 | 3,580 | 3,580 | 59,200 | 1,726.47 |
| 1997-06-23 | 3,550 | 3,590 | 3,540 | 3,560 | 12,400 | 1,716.82 |
| 1997-06-20 | 3,650 | 3,650 | 3,550 | 3,560 | 8,900 | 1,716.82 |
| 1997-06-19 | 3,500 | 3,500 | 3,460 | 3,500 | 15,300 | 1,687.89 |
| 1997-06-18 | 3,600 | 3,600 | 3,490 | 3,550 | 16,500 | 1,712 |
| 1997-06-17 | 3,550 | 3,600 | 3,500 | 3,600 | 16,600 | 1,736.11 |
| 1997-06-16 | 3,680 | 3,680 | 3,590 | 3,600 | 21,900 | 1,736.11 |
| 1997-06-13 | 3,650 | 3,700 | 3,620 | 3,640 | 69,700 | 1,755.40 |
| 1997-06-12 | 3,650 | 3,680 | 3,620 | 3,680 | 12,300 | 1,774.69 |
| 1997-06-11 | 3,660 | 3,680 | 3,610 | 3,670 | 39,500 | 1,769.87 |
| 1997-06-10 | 3,660 | 3,670 | 3,650 | 3,660 | 22,600 | 1,765.05 |
| 1997-06-09 | 3,600 | 3,670 | 3,600 | 3,670 | 34,100 | 1,769.87 |
| 1997-06-06 | 3,550 | 3,620 | 3,530 | 3,600 | 41,400 | 1,736.11 |
| 1997-06-05 | 3,500 | 3,550 | 3,500 | 3,530 | 16,600 | 1,702.35 |
| 1997-06-04 | 3,450 | 3,540 | 3,450 | 3,540 | 29,600 | 1,707.18 |
| 1997-06-03 | 3,540 | 3,540 | 3,450 | 3,450 | 8,000 | 1,663.77 |
| 1997-06-02 | 3,500 | 3,530 | 3,450 | 3,500 | 5,000 | 1,687.89 |
| 1997-05-30 | 3,500 | 3,520 | 3,490 | 3,500 | 11,000 | 1,687.89 |
| 1997-05-29 | 3,450 | 3,500 | 3,450 | 3,500 | 20,900 | 1,687.89 |
| 1997-05-28 | 3,440 | 3,500 | 3,440 | 3,450 | 8,900 | 1,663.77 |
| 1997-05-27 | 3,500 | 3,500 | 3,410 | 3,440 | 5,000 | 1,658.95 |
| 1997-05-26 | 3,510 | 3,510 | 3,480 | 3,500 | 19,700 | 1,687.89 |
| 1997-05-23 | 3,450 | 3,550 | 3,450 | 3,510 | 33,900 | 1,692.71 |
| 1997-05-22 | 3,450 | 3,470 | 3,440 | 3,440 | 18,800 | 1,658.95 |
| 1997-05-21 | 3,470 | 3,500 | 3,400 | 3,450 | 19,500 | 1,663.77 |
| 1997-05-20 | 3,540 | 3,580 | 3,440 | 3,440 | 51,600 | 1,658.95 |
| 1997-05-19 | 3,450 | 3,560 | 3,440 | 3,560 | 77,400 | 1,716.82 |
| 1997-05-16 | 3,380 | 3,450 | 3,370 | 3,440 | 71,700 | 1,658.95 |
| 1997-05-15 | 3,240 | 3,280 | 3,200 | 3,280 | 10,400 | 1,581.79 |
| 1997-05-14 | 3,180 | 3,210 | 3,180 | 3,200 | 54,000 | 1,543.21 |
| 1997-05-13 | 3,200 | 3,200 | 3,120 | 3,150 | 6,800 | 1,519.10 |
| 1997-05-12 | 3,290 | 3,290 | 3,200 | 3,240 | 18,700 | 1,562.50 |
| 1997-05-09 | 3,270 | 3,300 | 3,220 | 3,250 | 3,100 | 1,567.32 |
| 1997-05-08 | 3,300 | 3,400 | 3,270 | 3,270 | 17,800 | 1,576.97 |
| 1997-05-07 | 3,270 | 3,380 | 3,270 | 3,350 | 23,700 | 1,615.55 |
| 1997-05-06 | 3,150 | 3,250 | 3,150 | 3,230 | 11,100 | 1,557.68 |
| 1997-05-02 | 3,200 | 3,200 | 3,110 | 3,110 | 45,200 | 1,499.81 |
| 1997-05-01 | 3,120 | 3,120 | 3,100 | 3,110 | 16,700 | 1,499.81 |
| 1997-04-30 | 3,120 | 3,150 | 3,110 | 3,120 | 44,800 | 1,504.63 |
| 1997-04-28 | 3,150 | 3,150 | 3,090 | 3,120 | 3,700 | 1,504.63 |
| 1997-04-25 | 3,080 | 3,100 | 3,080 | 3,090 | 7,100 | 1,490.16 |
| 1997-04-24 | 3,150 | 3,150 | 3,080 | 3,080 | 26,200 | 1,485.34 |
| 1997-04-23 | 3,100 | 3,140 | 3,090 | 3,100 | 19,200 | 1,494.98 |
| 1997-04-22 | 3,090 | 3,090 | 3,050 | 3,050 | 29,700 | 1,470.87 |
| 1997-04-21 | 3,000 | 3,060 | 3,000 | 3,030 | 22,000 | 1,461.23 |
| 1997-04-18 | 2,980 | 3,010 | 2,980 | 2,980 | 29,000 | 1,437.11 |
| 1997-04-17 | 2,980 | 3,000 | 2,980 | 3,000 | 9,000 | 1,446.76 |
| 1997-04-16 | 3,050 | 3,050 | 2,950 | 2,980 | 17,500 | 1,437.11 |
| 1997-04-15 | 3,150 | 3,150 | 3,050 | 3,050 | 8,000 | 1,470.87 |
| 1997-04-14 | 3,150 | 3,150 | 3,100 | 3,150 | 8,900 | 1,519.10 |
| 1997-04-11 | 3,150 | 3,160 | 3,150 | 3,150 | 2,200 | 1,519.10 |
| 1997-04-10 | 3,150 | 3,160 | 3,130 | 3,150 | 4,500 | 1,519.10 |
| 1997-04-09 | 3,150 | 3,170 | 3,150 | 3,150 | 8,000 | 1,519.10 |
| 1997-04-08 | 3,200 | 3,200 | 3,190 | 3,200 | 12,500 | 1,543.21 |
| 1997-04-07 | 3,270 | 3,270 | 3,200 | 3,250 | 43,400 | 1,567.32 |
| 1997-04-04 | 3,290 | 3,290 | 3,150 | 3,250 | 2,800 | 1,567.32 |
| 1997-04-03 | 3,280 | 3,290 | 3,270 | 3,290 | 19,300 | 1,586.61 |
| 1997-04-02 | 3,300 | 3,310 | 3,250 | 3,300 | 22,800 | 1,591.44 |
| 1997-04-01 | 3,300 | 3,320 | 3,200 | 3,300 | 16,900 | 1,591.44 |
| 1997-03-31 | 3,210 | 3,300 | 3,210 | 3,300 | 3,400 | 1,591.44 |
| 1997-03-28 | 3,180 | 3,230 | 3,180 | 3,200 | 11,100 | 1,543.21 |
| 1997-03-27 | 3,250 | 3,270 | 3,150 | 3,180 | 11,400 | 1,533.56 |
| 1997-03-26 | 3,300 | 3,300 | 3,250 | 3,250 | 14,400 | 1,567.32 |
| 1997-03-25 | 3,260 | 3,310 | 3,260 | 3,300 | 352,901 | 1,591.44 |
| 1997-03-24 | 3,250 | 3,300 | 3,250 | 3,260 | 354,501 | 1,572.15 |
| 1997-03-21 | 3,220 | 3,250 | 3,220 | 3,250 | 15,500 | 1,567.32 |
| 1997-03-19 | 3,180 | 3,200 | 3,180 | 3,200 | 13,400 | 1,543.21 |
| 1997-03-18 | 3,200 | 3,200 | 3,180 | 3,180 | 14,400 | 1,533.56 |
| 1997-03-17 | 3,170 | 3,200 | 3,170 | 3,200 | 21,700 | 1,543.21 |
| 1997-03-14 | 3,110 | 3,160 | 3,110 | 3,160 | 2,200 | 1,523.92 |
| 1997-03-13 | 3,150 | 3,200 | 3,150 | 3,160 | 3,000 | 1,523.92 |
| 1997-03-12 | 3,160 | 3,160 | 3,150 | 3,150 | 13,800 | 1,519.10 |
| 1997-03-11 | 3,100 | 3,160 | 3,090 | 3,160 | 7,200 | 1,523.92 |
| 1997-03-10 | 3,100 | 3,100 | 3,060 | 3,090 | 8,300 | 1,490.16 |
| 1997-03-07 | 3,030 | 3,100 | 3,030 | 3,060 | 11,700 | 1,475.69 |
| 1997-03-06 | 3,130 | 3,130 | 3,030 | 3,030 | 20,800 | 1,461.23 |
| 1997-03-05 | 3,080 | 3,130 | 3,080 | 3,130 | 7,400 | 1,509.45 |
| 1997-03-04 | 3,000 | 3,070 | 3,000 | 3,070 | 7,500 | 1,480.52 |
| 1997-03-03 | 3,090 | 3,090 | 2,980 | 3,000 | 8,600 | 1,446.76 |
| 1997-02-28 | 3,090 | 3,100 | 3,080 | 3,090 | 40,700 | 1,490.16 |
| 1997-02-27 | 3,100 | 3,100 | 3,070 | 3,070 | 6,500 | 1,480.52 |
| 1997-02-26 | 3,130 | 3,160 | 3,110 | 3,130 | 28,100 | 1,509.45 |
| 1997-02-25 | 3,110 | 3,120 | 3,090 | 3,100 | 6,600 | 1,494.98 |
| 1997-02-24 | 3,080 | 3,110 | 3,080 | 3,090 | 8,400 | 1,490.16 |
| 1997-02-21 | 3,250 | 3,260 | 3,130 | 3,130 | 41,900 | 1,509.45 |
| 1997-02-20 | 3,210 | 3,300 | 3,210 | 3,250 | 24,400 | 1,567.32 |
| 1997-02-19 | 3,230 | 3,250 | 3,200 | 3,200 | 10,900 | 1,543.21 |
| 1997-02-18 | 3,100 | 3,200 | 3,100 | 3,200 | 13,400 | 1,543.21 |
| 1997-02-17 | 3,150 | 3,150 | 3,100 | 3,100 | 13,300 | 1,494.98 |
| 1997-02-14 | 3,150 | 3,150 | 3,060 | 3,100 | 12,200 | 1,494.98 |
| 1997-02-13 | 2,960 | 3,100 | 2,950 | 3,100 | 27,800 | 1,494.98 |
| 1997-02-12 | 2,920 | 2,990 | 2,920 | 2,990 | 10,600 | 1,441.94 |
| 1997-02-10 | 3,000 | 3,000 | 2,920 | 2,920 | 10,700 | 1,408.18 |
| 1997-02-07 | 2,960 | 2,960 | 2,930 | 2,960 | 3,400 | 1,427.47 |
| 1997-02-06 | 2,900 | 2,960 | 2,900 | 2,920 | 8,800 | 1,408.18 |
| 1997-02-05 | 2,960 | 2,960 | 2,920 | 2,920 | 23,300 | 1,408.18 |
| 1997-02-04 | 2,900 | 2,950 | 2,900 | 2,920 | 27,000 | 1,408.18 |
| 1997-02-03 | 2,900 | 2,910 | 2,860 | 2,860 | 8,600 | 1,379.24 |
| 1997-01-31 | 3,000 | 3,000 | 2,900 | 2,910 | 52,700 | 1,403.36 |
| 1997-01-30 | 2,950 | 2,960 | 2,880 | 2,900 | 12,100 | 1,398.53 |
| 1997-01-29 | 2,830 | 3,000 | 2,830 | 3,000 | 8,600 | 1,446.76 |
| 1997-01-28 | 2,870 | 2,870 | 2,800 | 2,800 | 9,100 | 1,350.31 |
| 1997-01-27 | 3,050 | 3,050 | 2,900 | 2,900 | 7,300 | 1,398.53 |
| 1997-01-24 | 3,000 | 3,070 | 2,980 | 2,980 | 11,100 | 1,437.11 |
| 1997-01-23 | 3,010 | 3,030 | 3,000 | 3,000 | 12,000 | 1,446.76 |
| 1997-01-22 | 2,990 | 3,020 | 2,990 | 3,000 | 9,600 | 1,446.76 |
| 1997-01-21 | 3,000 | 3,010 | 3,000 | 3,000 | 7,800 | 1,446.76 |
| 1997-01-20 | 3,000 | 3,020 | 3,000 | 3,000 | 8,000 | 1,446.76 |
| 1997-01-17 | 3,000 | 3,000 | 2,950 | 2,950 | 14,700 | 1,422.65 |
| 1997-01-16 | 3,030 | 3,040 | 3,000 | 3,000 | 12,500 | 1,446.76 |
| 1997-01-14 | 3,100 | 3,100 | 3,000 | 3,050 | 7,900 | 1,470.87 |
| 1997-01-13 | 3,140 | 3,140 | 2,950 | 3,100 | 21,100 | 1,494.98 |
| 1997-01-10 | 3,300 | 3,300 | 3,140 | 3,140 | 6,000 | 1,514.27 |
| 1997-01-09 | 3,300 | 3,300 | 3,280 | 3,290 | 5,800 | 1,586.61 |
| 1997-01-08 | 3,370 | 3,370 | 3,300 | 3,300 | 4,000 | 1,591.44 |
| 1997-01-07 | 3,480 | 3,480 | 3,370 | 3,450 | 6,700 | 1,663.77 |
| 1997-01-06 | 3,530 | 3,530 | 3,480 | 3,480 | 8,600 | 1,678.24 |
分割・併合履歴 ： [2014-09-26]1株→1.2株 [2008-09-25]1株→1.2株 [2007-03-27]1株→1.2株 [2005-09-27]1株→1.2株 [1996-09-25]1株→1.2株 [1990-03-27]1株→1.2株
