6513 (株)オリジン 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 | 601 | 616 | 596 | 610 | 32,000 | 3,050 |
| 1997-12-29 | 605 | 605 | 580 | 601 | 10,000 | 3,005 |
| 1997-12-26 | 600 | 615 | 550 | 615 | 49,000 | 3,075 |
| 1997-12-25 | 570 | 617 | 570 | 600 | 98,000 | 3,000 |
| 1997-12-24 | 579 | 590 | 570 | 580 | 142,000 | 2,900 |
| 1997-12-22 | 573 | 605 | 573 | 603 | 62,000 | 3,015 |
| 1997-12-19 | 671 | 671 | 647 | 653 | 60,000 | 3,265 |
| 1997-12-18 | 710 | 710 | 674 | 689 | 68,000 | 3,445 |
| 1997-12-17 | 710 | 720 | 700 | 710 | 84,000 | 3,550 |
| 1997-12-16 | 702 | 709 | 690 | 690 | 76,000 | 3,450 |
| 1997-12-15 | 710 | 710 | 690 | 700 | 14,000 | 3,500 |
| 1997-12-12 | 731 | 731 | 686 | 719 | 171,000 | 3,595 |
| 1997-12-11 | 740 | 740 | 706 | 739 | 20,000 | 3,695 |
| 1997-12-10 | 750 | 750 | 740 | 740 | 11,000 | 3,700 |
| 1997-12-09 | 758 | 759 | 733 | 751 | 24,000 | 3,755 |
| 1997-12-08 | 770 | 770 | 745 | 759 | 12,000 | 3,795 |
| 1997-12-05 | 723 | 780 | 723 | 780 | 89,000 | 3,900 |
| 1997-12-04 | 740 | 740 | 721 | 726 | 39,000 | 3,630 |
| 1997-12-03 | 760 | 760 | 735 | 754 | 70,000 | 3,770 |
| 1997-12-02 | 740 | 760 | 740 | 760 | 94,000 | 3,800 |
| 1997-12-01 | 688 | 729 | 682 | 725 | 147,000 | 3,625 |
| 1997-11-28 | 681 | 690 | 675 | 689 | 149,000 | 3,445 |
| 1997-11-27 | 699 | 700 | 670 | 690 | 144,000 | 3,450 |
| 1997-11-26 | 730 | 731 | 700 | 704 | 159,000 | 3,520 |
| 1997-11-25 | 740 | 740 | 720 | 736 | 127,000 | 3,680 |
| 1997-11-21 | 749 | 770 | 749 | 765 | 174,000 | 3,825 |
| 1997-11-20 | 760 | 770 | 745 | 750 | 58,000 | 3,750 |
| 1997-11-19 | 770 | 774 | 751 | 751 | 108,000 | 3,755 |
| 1997-11-18 | 791 | 815 | 760 | 800 | 161,000 | 4,000 |
| 1997-11-17 | 727 | 800 | 725 | 790 | 104,000 | 3,950 |
| 1997-11-14 | 735 | 740 | 715 | 727 | 259,000 | 3,635 |
| 1997-11-13 | 750 | 760 | 745 | 745 | 173,000 | 3,725 |
| 1997-11-12 | 829 | 829 | 771 | 790 | 192,000 | 3,950 |
| 1997-11-11 | 770 | 819 | 760 | 819 | 71,000 | 4,095 |
| 1997-11-10 | 790 | 790 | 740 | 770 | 224,000 | 3,850 |
| 1997-11-07 | 808 | 810 | 801 | 808 | 66,000 | 4,040 |
| 1997-11-06 | 890 | 900 | 851 | 888 | 129,000 | 4,440 |
| 1997-11-05 | 923 | 923 | 909 | 910 | 54,000 | 4,550 |
| 1997-11-04 | 941 | 941 | 900 | 918 | 140,000 | 4,590 |
| 1997-10-31 | 930 | 936 | 919 | 929 | 87,000 | 4,645 |
| 1997-10-30 | 1,000 | 1,000 | 950 | 960 | 166,000 | 4,800 |
| 1997-10-29 | 1,000 | 1,020 | 991 | 991 | 54,000 | 4,955 |
| 1997-10-27 | 1,050 | 1,050 | 1,000 | 1,040 | 26,000 | 5,200 |
| 1997-10-24 | 1,000 | 1,100 | 1,000 | 1,100 | 93,000 | 5,500 |
| 1997-10-23 | 1,100 | 1,100 | 1,010 | 1,050 | 77,000 | 5,250 |
| 1997-10-22 | 1,150 | 1,170 | 1,090 | 1,090 | 165,000 | 5,450 |
| 1997-10-21 | 1,100 | 1,180 | 1,080 | 1,160 | 457,000 | 5,800 |
| 1997-10-20 | 1,030 | 1,120 | 1,000 | 1,120 | 312,000 | 5,600 |
| 1997-10-17 | 924 | 1,040 | 924 | 1,040 | 430,000 | 5,200 |
| 1997-10-16 | 935 | 939 | 915 | 939 | 18,000 | 4,695 |
| 1997-10-15 | 939 | 940 | 908 | 940 | 43,000 | 4,700 |
| 1997-10-14 | 920 | 939 | 850 | 939 | 78,000 | 4,695 |
| 1997-10-13 | 945 | 945 | 910 | 910 | 16,000 | 4,550 |
| 1997-10-09 | 910 | 945 | 882 | 945 | 78,000 | 4,725 |
| 1997-10-08 | 949 | 949 | 911 | 939 | 32,000 | 4,695 |
| 1997-10-07 | 965 | 970 | 921 | 950 | 95,000 | 4,750 |
| 1997-10-06 | 921 | 960 | 920 | 955 | 57,000 | 4,775 |
| 1997-10-03 | 845 | 922 | 845 | 922 | 94,000 | 4,610 |
| 1997-10-02 | 809 | 823 | 809 | 822 | 37,000 | 4,110 |
| 1997-10-01 | 810 | 815 | 760 | 803 | 103,000 | 4,015 |
| 1997-09-30 | 820 | 840 | 780 | 800 | 63,000 | 4,000 |
| 1997-09-29 | 845 | 845 | 833 | 840 | 21,000 | 4,200 |
| 1997-09-26 | 870 | 899 | 865 | 895 | 32,000 | 4,475 |
| 1997-09-25 | 901 | 910 | 890 | 910 | 13,000 | 4,550 |
| 1997-09-24 | 936 | 936 | 900 | 919 | 34,000 | 4,595 |
| 1997-09-22 | 929 | 930 | 920 | 920 | 37,000 | 4,600 |
| 1997-09-19 | 939 | 939 | 930 | 939 | 8,000 | 4,695 |
| 1997-09-18 | 955 | 955 | 930 | 939 | 78,000 | 4,695 |
| 1997-09-17 | 944 | 960 | 934 | 935 | 162,000 | 4,675 |
| 1997-09-16 | 940 | 958 | 930 | 934 | 61,000 | 4,670 |
| 1997-09-12 | 983 | 983 | 960 | 960 | 79,000 | 4,800 |
| 1997-09-11 | 987 | 990 | 981 | 986 | 36,000 | 4,930 |
| 1997-09-10 | 1,020 | 1,020 | 987 | 998 | 12,000 | 4,990 |
| 1997-09-09 | 1,050 | 1,050 | 1,020 | 1,020 | 45,000 | 5,100 |
| 1997-09-08 | 1,020 | 1,050 | 1,020 | 1,050 | 55,000 | 5,250 |
| 1997-09-05 | 1,050 | 1,050 | 1,010 | 1,050 | 40,000 | 5,250 |
| 1997-09-04 | 1,050 | 1,060 | 1,050 | 1,050 | 31,000 | 5,250 |
| 1997-09-03 | 970 | 1,050 | 960 | 1,050 | 86,000 | 5,250 |
| 1997-09-02 | 960 | 960 | 921 | 960 | 61,000 | 4,800 |
| 1997-09-01 | 987 | 987 | 950 | 950 | 56,000 | 4,750 |
| 1997-08-29 | 1,000 | 1,010 | 1,000 | 1,000 | 55,000 | 5,000 |
| 1997-08-28 | 1,030 | 1,040 | 1,020 | 1,040 | 76,000 | 5,200 |
| 1997-08-27 | 1,050 | 1,050 | 1,000 | 1,050 | 51,000 | 5,250 |
| 1997-08-26 | 1,060 | 1,070 | 1,050 | 1,070 | 32,000 | 5,350 |
| 1997-08-25 | 1,070 | 1,090 | 1,070 | 1,070 | 39,000 | 5,350 |
| 1997-08-22 | 1,100 | 1,130 | 1,090 | 1,090 | 35,000 | 5,450 |
| 1997-08-21 | 1,130 | 1,140 | 1,100 | 1,100 | 51,000 | 5,500 |
| 1997-08-20 | 1,150 | 1,150 | 1,120 | 1,120 | 33,000 | 5,600 |
| 1997-08-19 | 1,150 | 1,150 | 1,090 | 1,110 | 45,000 | 5,550 |
| 1997-08-18 | 1,120 | 1,130 | 1,110 | 1,130 | 58,000 | 5,650 |
| 1997-08-15 | 1,110 | 1,150 | 1,110 | 1,150 | 152,000 | 5,750 |
| 1997-08-14 | 1,090 | 1,110 | 1,090 | 1,100 | 49,000 | 5,500 |
| 1997-08-13 | 1,090 | 1,110 | 1,080 | 1,110 | 63,000 | 5,550 |
| 1997-08-12 | 1,090 | 1,110 | 1,090 | 1,100 | 98,000 | 5,500 |
| 1997-08-11 | 1,080 | 1,090 | 1,060 | 1,080 | 150,000 | 5,400 |
| 1997-08-08 | 1,130 | 1,160 | 1,100 | 1,160 | 101,000 | 5,800 |
| 1997-08-07 | 1,180 | 1,180 | 1,150 | 1,160 | 38,000 | 5,800 |
| 1997-08-06 | 1,180 | 1,200 | 1,160 | 1,200 | 31,000 | 6,000 |
| 1997-08-05 | 1,240 | 1,240 | 1,170 | 1,200 | 58,000 | 6,000 |
| 1997-08-04 | 1,250 | 1,250 | 1,230 | 1,250 | 76,000 | 6,250 |
| 1997-08-01 | 1,290 | 1,290 | 1,250 | 1,250 | 114,000 | 6,250 |
| 1997-07-31 | 1,250 | 1,260 | 1,240 | 1,260 | 70,000 | 6,300 |
| 1997-07-30 | 1,280 | 1,280 | 1,250 | 1,250 | 87,000 | 6,250 |
| 1997-07-29 | 1,240 | 1,280 | 1,240 | 1,280 | 218,000 | 6,400 |
| 1997-07-28 | 1,280 | 1,280 | 1,230 | 1,250 | 61,000 | 6,250 |
| 1997-07-25 | 1,240 | 1,270 | 1,230 | 1,260 | 62,000 | 6,300 |
| 1997-07-24 | 1,250 | 1,260 | 1,230 | 1,250 | 53,000 | 6,250 |
| 1997-07-23 | 1,280 | 1,280 | 1,230 | 1,250 | 119,000 | 6,250 |
| 1997-07-22 | 1,310 | 1,310 | 1,260 | 1,290 | 62,000 | 6,450 |
| 1997-07-18 | 1,310 | 1,310 | 1,280 | 1,300 | 118,000 | 6,500 |
| 1997-07-17 | 1,300 | 1,320 | 1,290 | 1,320 | 271,000 | 6,600 |
| 1997-07-16 | 1,280 | 1,310 | 1,280 | 1,310 | 455,000 | 6,550 |
| 1997-07-15 | 1,290 | 1,300 | 1,260 | 1,280 | 145,000 | 6,400 |
| 1997-07-14 | 1,240 | 1,290 | 1,230 | 1,290 | 436,000 | 6,450 |
| 1997-07-11 | 1,190 | 1,230 | 1,170 | 1,230 | 132,000 | 6,150 |
| 1997-07-10 | 1,160 | 1,190 | 1,160 | 1,190 | 63,000 | 5,950 |
| 1997-07-09 | 1,180 | 1,180 | 1,140 | 1,140 | 61,000 | 5,700 |
| 1997-07-08 | 1,130 | 1,170 | 1,130 | 1,170 | 40,000 | 5,850 |
| 1997-07-07 | 1,170 | 1,170 | 1,150 | 1,150 | 32,000 | 5,750 |
| 1997-07-04 | 1,180 | 1,180 | 1,160 | 1,170 | 60,000 | 5,850 |
| 1997-07-03 | 1,190 | 1,190 | 1,170 | 1,180 | 42,000 | 5,900 |
| 1997-07-02 | 1,180 | 1,200 | 1,170 | 1,190 | 42,000 | 5,950 |
| 1997-07-01 | 1,180 | 1,180 | 1,170 | 1,180 | 21,000 | 5,900 |
| 1997-06-30 | 1,190 | 1,200 | 1,170 | 1,180 | 37,000 | 5,900 |
| 1997-06-27 | 1,200 | 1,200 | 1,170 | 1,200 | 51,000 | 6,000 |
| 1997-06-26 | 1,200 | 1,210 | 1,200 | 1,210 | 44,000 | 6,050 |
| 1997-06-25 | 1,180 | 1,200 | 1,180 | 1,200 | 51,000 | 6,000 |
| 1997-06-24 | 1,200 | 1,200 | 1,180 | 1,180 | 53,000 | 5,900 |
| 1997-06-23 | 1,210 | 1,210 | 1,210 | 1,210 | 21,000 | 6,050 |
| 1997-06-20 | 1,230 | 1,240 | 1,230 | 1,230 | 63,000 | 6,150 |
| 1997-06-19 | 1,240 | 1,240 | 1,230 | 1,230 | 31,000 | 6,150 |
| 1997-06-18 | 1,240 | 1,250 | 1,200 | 1,230 | 102,000 | 6,150 |
| 1997-06-17 | 1,210 | 1,250 | 1,210 | 1,230 | 100,000 | 6,150 |
| 1997-06-16 | 1,210 | 1,220 | 1,190 | 1,190 | 41,000 | 5,950 |
| 1997-06-13 | 1,240 | 1,240 | 1,210 | 1,220 | 76,000 | 6,100 |
| 1997-06-12 | 1,220 | 1,230 | 1,210 | 1,220 | 48,000 | 6,100 |
| 1997-06-11 | 1,240 | 1,240 | 1,200 | 1,220 | 100,000 | 6,100 |
| 1997-06-10 | 1,240 | 1,250 | 1,230 | 1,230 | 65,000 | 6,150 |
| 1997-06-09 | 1,240 | 1,250 | 1,220 | 1,250 | 146,000 | 6,250 |
| 1997-06-06 | 1,260 | 1,260 | 1,230 | 1,230 | 125,000 | 6,150 |
| 1997-06-05 | 1,260 | 1,270 | 1,250 | 1,260 | 153,000 | 6,300 |
| 1997-06-04 | 1,290 | 1,290 | 1,260 | 1,270 | 153,000 | 6,350 |
| 1997-06-03 | 1,320 | 1,320 | 1,280 | 1,280 | 127,000 | 6,400 |
| 1997-06-02 | 1,310 | 1,320 | 1,300 | 1,320 | 209,000 | 6,600 |
| 1997-05-30 | 1,310 | 1,330 | 1,290 | 1,290 | 386,000 | 6,450 |
| 1997-05-29 | 1,280 | 1,300 | 1,260 | 1,300 | 221,000 | 6,500 |
| 1997-05-28 | 1,230 | 1,270 | 1,220 | 1,270 | 189,000 | 6,350 |
| 1997-05-27 | 1,230 | 1,240 | 1,220 | 1,230 | 98,000 | 6,150 |
| 1997-05-26 | 1,250 | 1,250 | 1,230 | 1,250 | 63,000 | 6,250 |
| 1997-05-23 | 1,220 | 1,260 | 1,220 | 1,250 | 206,000 | 6,250 |
| 1997-05-22 | 1,300 | 1,340 | 1,210 | 1,230 | 504,000 | 6,150 |
| 1997-05-21 | 1,270 | 1,310 | 1,210 | 1,290 | 606,000 | 6,450 |
| 1997-05-20 | 1,330 | 1,330 | 1,250 | 1,250 | 313,000 | 6,250 |
| 1997-05-19 | 1,350 | 1,350 | 1,310 | 1,320 | 355,000 | 6,600 |
| 1997-05-16 | 1,320 | 1,350 | 1,320 | 1,350 | 269,000 | 6,750 |
| 1997-05-15 | 1,350 | 1,360 | 1,310 | 1,340 | 469,000 | 6,700 |
| 1997-05-14 | 1,320 | 1,360 | 1,320 | 1,350 | 1,403,000 | 6,750 |
| 1997-05-13 | 1,320 | 1,340 | 1,300 | 1,310 | 762,000 | 6,550 |
| 1997-05-12 | 1,270 | 1,310 | 1,250 | 1,310 | 591,000 | 6,550 |
| 1997-05-09 | 1,330 | 1,340 | 1,280 | 1,310 | 859,000 | 6,550 |
| 1997-05-08 | 1,250 | 1,350 | 1,240 | 1,330 | 2,164,000 | 6,650 |
| 1997-05-07 | 1,230 | 1,250 | 1,220 | 1,240 | 373,000 | 6,200 |
| 1997-05-06 | 1,260 | 1,270 | 1,230 | 1,240 | 665,000 | 6,200 |
| 1997-05-02 | 1,180 | 1,240 | 1,170 | 1,240 | 1,305,000 | 6,200 |
| 1997-05-01 | 1,200 | 1,210 | 1,180 | 1,190 | 1,041,000 | 5,950 |
| 1997-04-30 | 1,160 | 1,190 | 1,150 | 1,190 | 935,000 | 5,950 |
| 1997-04-28 | 1,150 | 1,160 | 1,140 | 1,150 | 539,000 | 5,750 |
| 1997-04-25 | 1,120 | 1,160 | 1,110 | 1,160 | 1,339,000 | 5,800 |
| 1997-04-24 | 1,070 | 1,110 | 1,070 | 1,100 | 926,000 | 5,500 |
| 1997-04-23 | 1,040 | 1,050 | 1,020 | 1,050 | 238,000 | 5,250 |
| 1997-04-22 | 999 | 1,040 | 999 | 1,030 | 311,000 | 5,150 |
| 1997-04-21 | 970 | 989 | 963 | 989 | 92,000 | 4,945 |
| 1997-04-18 | 960 | 960 | 953 | 960 | 205,000 | 4,800 |
| 1997-04-17 | 960 | 970 | 953 | 970 | 17,000 | 4,850 |
| 1997-04-16 | 971 | 974 | 951 | 970 | 30,000 | 4,850 |
| 1997-04-15 | 980 | 990 | 950 | 970 | 149,000 | 4,850 |
| 1997-04-14 | 989 | 989 | 984 | 985 | 35,000 | 4,925 |
| 1997-04-11 | 990 | 999 | 979 | 989 | 60,000 | 4,945 |
| 1997-04-10 | 987 | 996 | 987 | 990 | 45,000 | 4,950 |
| 1997-04-09 | 1,000 | 1,000 | 981 | 986 | 246,000 | 4,930 |
| 1997-04-08 | 1,000 | 1,000 | 980 | 995 | 67,000 | 4,975 |
| 1997-04-07 | 1,020 | 1,020 | 985 | 990 | 77,000 | 4,950 |
| 1997-04-04 | 1,020 | 1,030 | 1,000 | 1,000 | 64,000 | 5,000 |
| 1997-04-03 | 1,000 | 1,020 | 1,000 | 1,020 | 61,000 | 5,100 |
| 1997-04-02 | 1,000 | 1,000 | 995 | 995 | 49,000 | 4,975 |
| 1997-04-01 | 1,010 | 1,020 | 1,000 | 1,000 | 32,000 | 5,000 |
| 1997-03-31 | 1,000 | 1,020 | 1,000 | 1,020 | 53,000 | 5,100 |
| 1997-03-28 | 990 | 1,020 | 980 | 1,020 | 45,000 | 5,100 |
| 1997-03-27 | 1,010 | 1,010 | 980 | 980 | 89,000 | 4,900 |
| 1997-03-26 | 1,010 | 1,020 | 990 | 1,000 | 82,000 | 5,000 |
| 1997-03-25 | 1,030 | 1,030 | 1,010 | 1,010 | 906,000 | 5,050 |
| 1997-03-24 | 1,030 | 1,030 | 1,000 | 1,030 | 980,000 | 5,150 |
| 1997-03-21 | 1,030 | 1,050 | 1,030 | 1,050 | 76,000 | 5,250 |
| 1997-03-19 | 1,070 | 1,070 | 1,040 | 1,050 | 42,000 | 5,250 |
| 1997-03-18 | 1,030 | 1,080 | 1,030 | 1,070 | 875,000 | 5,350 |
| 1997-03-17 | 1,040 | 1,040 | 1,020 | 1,030 | 1,064,000 | 5,150 |
| 1997-03-14 | 1,020 | 1,050 | 1,020 | 1,050 | 54,000 | 5,250 |
| 1997-03-13 | 1,050 | 1,050 | 1,030 | 1,040 | 163,000 | 5,200 |
| 1997-03-12 | 1,030 | 1,040 | 1,020 | 1,030 | 51,000 | 5,150 |
| 1997-03-11 | 1,020 | 1,040 | 1,020 | 1,040 | 94,000 | 5,200 |
| 1997-03-10 | 1,050 | 1,050 | 1,030 | 1,040 | 560,000 | 5,200 |
| 1997-03-07 | 1,040 | 1,050 | 1,030 | 1,050 | 82,000 | 5,250 |
| 1997-03-06 | 1,070 | 1,090 | 1,060 | 1,060 | 852,000 | 5,300 |
| 1997-03-05 | 1,090 | 1,090 | 1,060 | 1,070 | 376,000 | 5,350 |
| 1997-03-04 | 1,080 | 1,110 | 1,060 | 1,090 | 307,000 | 5,450 |
| 1997-03-03 | 1,050 | 1,080 | 1,030 | 1,080 | 169,000 | 5,400 |
| 1997-02-28 | 1,100 | 1,100 | 1,050 | 1,050 | 649,000 | 5,250 |
| 1997-02-27 | 1,100 | 1,130 | 1,090 | 1,090 | 585,000 | 5,450 |
| 1997-02-26 | 1,070 | 1,120 | 1,070 | 1,110 | 1,354,000 | 5,550 |
| 1997-02-25 | 1,040 | 1,070 | 1,030 | 1,050 | 1,042,000 | 5,250 |
| 1997-02-24 | 1,050 | 1,070 | 1,040 | 1,040 | 381,000 | 5,200 |
| 1997-02-21 | 1,040 | 1,060 | 1,010 | 1,050 | 1,403,000 | 5,250 |
| 1997-02-20 | 998 | 1,040 | 998 | 1,030 | 473,000 | 5,150 |
| 1997-02-19 | 960 | 998 | 959 | 998 | 181,000 | 4,990 |
| 1997-02-18 | 995 | 995 | 960 | 960 | 31,000 | 4,800 |
| 1997-02-17 | 997 | 997 | 980 | 985 | 125,000 | 4,925 |
| 1997-02-14 | 990 | 997 | 985 | 997 | 143,000 | 4,985 |
| 1997-02-13 | 970 | 980 | 969 | 980 | 57,000 | 4,900 |
| 1997-02-12 | 960 | 961 | 945 | 945 | 27,000 | 4,725 |
| 1997-02-10 | 939 | 944 | 931 | 939 | 29,000 | 4,695 |
| 1997-02-07 | 980 | 980 | 950 | 950 | 18,000 | 4,750 |
| 1997-02-06 | 965 | 965 | 945 | 960 | 847,000 | 4,800 |
| 1997-02-05 | 1,000 | 1,000 | 970 | 975 | 66,000 | 4,875 |
| 1997-02-04 | 981 | 1,000 | 980 | 994 | 963,000 | 4,970 |
| 1997-02-03 | 990 | 990 | 970 | 979 | 872,000 | 4,895 |
| 1997-01-31 | 994 | 994 | 980 | 985 | 194,000 | 4,925 |
| 1997-01-30 | 945 | 974 | 938 | 965 | 923,000 | 4,825 |
| 1997-01-29 | 899 | 935 | 899 | 935 | 56,000 | 4,675 |
| 1997-01-28 | 891 | 900 | 891 | 900 | 26,000 | 4,500 |
| 1997-01-27 | 895 | 895 | 885 | 895 | 24,000 | 4,475 |
| 1997-01-24 | 890 | 910 | 890 | 895 | 33,000 | 4,475 |
| 1997-01-23 | 905 | 909 | 891 | 891 | 10,000 | 4,455 |
| 1997-01-22 | 901 | 915 | 899 | 900 | 19,000 | 4,500 |
| 1997-01-21 | 900 | 910 | 890 | 890 | 26,000 | 4,450 |
| 1997-01-20 | 919 | 919 | 905 | 915 | 29,000 | 4,575 |
| 1997-01-17 | 910 | 912 | 905 | 905 | 66,000 | 4,525 |
| 1997-01-16 | 881 | 910 | 881 | 910 | 58,000 | 4,550 |
| 1997-01-14 | 905 | 905 | 881 | 881 | 64,000 | 4,405 |
| 1997-01-13 | 900 | 910 | 900 | 910 | 44,000 | 4,550 |
| 1997-01-10 | 900 | 910 | 895 | 896 | 124,000 | 4,480 |
| 1997-01-09 | 929 | 930 | 905 | 915 | 59,000 | 4,575 |
| 1997-01-08 | 938 | 938 | 920 | 930 | 52,000 | 4,650 |
| 1997-01-07 | 935 | 944 | 935 | 935 | 85,000 | 4,675 |
| 1997-01-06 | 938 | 938 | 922 | 938 | 16,000 | 4,690 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.05株 [1984-09-26]1株→1.1株