6592 マブチモーター(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 | 6,540 | 6,630 | 6,540 | 6,630 | 12,100 | 1,657.50 |
| 1997-12-29 | 6,540 | 6,540 | 6,350 | 6,480 | 7,100 | 1,620 |
| 1997-12-26 | 6,460 | 6,600 | 6,460 | 6,540 | 13,500 | 1,635 |
| 1997-12-25 | 6,200 | 6,760 | 6,200 | 6,450 | 51,700 | 1,612.50 |
| 1997-12-24 | 6,010 | 6,200 | 6,010 | 6,200 | 18,600 | 1,550 |
| 1997-12-22 | 6,060 | 6,190 | 6,060 | 6,070 | 18,600 | 1,517.50 |
| 1997-12-19 | 6,100 | 6,100 | 6,000 | 6,060 | 31,800 | 1,515 |
| 1997-12-18 | 6,000 | 6,210 | 6,000 | 6,200 | 29,900 | 1,550 |
| 1997-12-17 | 6,020 | 6,150 | 5,920 | 5,980 | 83,000 | 1,495 |
| 1997-12-16 | 6,050 | 6,080 | 6,010 | 6,020 | 19,700 | 1,505 |
| 1997-12-15 | 6,100 | 6,190 | 6,010 | 6,050 | 60,500 | 1,512.50 |
| 1997-12-12 | 6,300 | 6,400 | 6,260 | 6,300 | 92,700 | 1,575 |
| 1997-12-11 | 6,550 | 6,570 | 6,300 | 6,310 | 117,200 | 1,577.50 |
| 1997-12-10 | 6,610 | 6,630 | 6,530 | 6,530 | 14,900 | 1,632.50 |
| 1997-12-09 | 6,640 | 6,840 | 6,640 | 6,780 | 26,700 | 1,695 |
| 1997-12-08 | 6,250 | 6,700 | 6,250 | 6,640 | 56,000 | 1,660 |
| 1997-12-05 | 6,570 | 6,580 | 6,350 | 6,350 | 30,900 | 1,587.50 |
| 1997-12-04 | 6,640 | 6,660 | 6,550 | 6,640 | 44,400 | 1,660 |
| 1997-12-03 | 6,790 | 6,790 | 6,600 | 6,640 | 24,900 | 1,660 |
| 1997-12-02 | 6,800 | 6,840 | 6,560 | 6,590 | 37,900 | 1,647.50 |
| 1997-12-01 | 6,660 | 6,900 | 6,590 | 6,650 | 24,700 | 1,662.50 |
| 1997-11-28 | 6,800 | 6,800 | 6,650 | 6,690 | 22,500 | 1,672.50 |
| 1997-11-27 | 6,700 | 6,760 | 6,650 | 6,700 | 26,600 | 1,675 |
| 1997-11-26 | 6,640 | 6,740 | 6,540 | 6,700 | 42,200 | 1,675 |
| 1997-11-25 | 6,200 | 6,600 | 6,200 | 6,600 | 39,400 | 1,650 |
| 1997-11-21 | 6,540 | 6,700 | 6,470 | 6,700 | 53,100 | 1,675 |
| 1997-11-20 | 6,400 | 6,450 | 6,320 | 6,420 | 20,600 | 1,605 |
| 1997-11-19 | 6,200 | 6,350 | 6,150 | 6,210 | 34,500 | 1,552.50 |
| 1997-11-18 | 6,300 | 6,700 | 6,300 | 6,450 | 53,000 | 1,612.50 |
| 1997-11-17 | 5,890 | 6,250 | 5,890 | 6,250 | 76,900 | 1,562.50 |
| 1997-11-14 | 6,150 | 6,150 | 5,810 | 5,840 | 123,800 | 1,460 |
| 1997-11-13 | 6,300 | 6,390 | 6,220 | 6,290 | 45,700 | 1,572.50 |
| 1997-11-12 | 6,680 | 6,700 | 6,510 | 6,540 | 28,900 | 1,635 |
| 1997-11-11 | 6,720 | 6,770 | 6,660 | 6,700 | 26,400 | 1,675 |
| 1997-11-10 | 6,730 | 6,820 | 6,710 | 6,710 | 65,500 | 1,677.50 |
| 1997-11-07 | 6,700 | 6,940 | 6,610 | 6,940 | 43,200 | 1,735 |
| 1997-11-06 | 6,890 | 6,990 | 6,800 | 6,900 | 58,800 | 1,725 |
| 1997-11-05 | 6,950 | 6,990 | 6,770 | 6,950 | 30,300 | 1,737.50 |
| 1997-11-04 | 6,890 | 7,000 | 6,800 | 6,800 | 35,000 | 1,700 |
| 1997-10-31 | 6,740 | 6,750 | 6,580 | 6,700 | 49,200 | 1,675 |
| 1997-10-30 | 6,750 | 6,850 | 6,730 | 6,740 | 33,000 | 1,685 |
| 1997-10-29 | 6,950 | 7,000 | 6,750 | 6,850 | 48,700 | 1,712.50 |
| 1997-10-28 | 6,900 | 6,900 | 6,560 | 6,650 | 89,800 | 1,662.50 |
| 1997-10-27 | 6,820 | 7,100 | 6,750 | 7,100 | 50,100 | 1,775 |
| 1997-10-24 | 6,850 | 7,080 | 6,850 | 7,020 | 68,700 | 1,755 |
| 1997-10-23 | 7,380 | 7,380 | 7,100 | 7,150 | 65,700 | 1,787.50 |
| 1997-10-22 | 7,010 | 7,400 | 7,010 | 7,390 | 43,500 | 1,847.50 |
| 1997-10-21 | 7,250 | 7,250 | 6,960 | 7,000 | 64,800 | 1,750 |
| 1997-10-20 | 7,420 | 7,420 | 7,200 | 7,200 | 35,600 | 1,800 |
| 1997-10-17 | 7,410 | 7,550 | 7,370 | 7,490 | 73,500 | 1,872.50 |
| 1997-10-16 | 7,310 | 7,350 | 7,300 | 7,310 | 39,900 | 1,827.50 |
| 1997-10-15 | 7,490 | 7,490 | 7,300 | 7,350 | 86,800 | 1,837.50 |
| 1997-10-14 | 7,310 | 7,350 | 7,190 | 7,350 | 33,300 | 1,837.50 |
| 1997-10-13 | 7,100 | 7,280 | 7,100 | 7,260 | 33,800 | 1,815 |
| 1997-10-09 | 7,350 | 7,350 | 7,150 | 7,200 | 59,600 | 1,800 |
| 1997-10-08 | 7,290 | 7,500 | 7,290 | 7,360 | 73,400 | 1,840 |
| 1997-10-07 | 7,190 | 7,250 | 7,170 | 7,250 | 55,200 | 1,812.50 |
| 1997-10-06 | 7,110 | 7,240 | 7,110 | 7,150 | 67,600 | 1,787.50 |
| 1997-10-03 | 7,120 | 7,130 | 7,070 | 7,110 | 47,700 | 1,777.50 |
| 1997-10-02 | 7,050 | 7,190 | 7,050 | 7,130 | 66,200 | 1,782.50 |
| 1997-10-01 | 6,950 | 7,100 | 6,860 | 7,060 | 74,200 | 1,765 |
| 1997-09-30 | 6,990 | 6,990 | 6,850 | 6,850 | 13,500 | 1,712.50 |
| 1997-09-29 | 6,980 | 7,000 | 6,850 | 7,000 | 36,300 | 1,750 |
| 1997-09-26 | 7,090 | 7,120 | 7,050 | 7,050 | 43,400 | 1,762.50 |
| 1997-09-25 | 7,140 | 7,150 | 7,000 | 7,060 | 59,500 | 1,765 |
| 1997-09-24 | 7,100 | 7,150 | 7,020 | 7,150 | 97,000 | 1,787.50 |
| 1997-09-22 | 7,090 | 7,100 | 7,060 | 7,100 | 54,500 | 1,775 |
| 1997-09-19 | 6,980 | 7,090 | 6,970 | 7,090 | 49,300 | 1,772.50 |
| 1997-09-18 | 6,950 | 7,000 | 6,900 | 6,980 | 77,900 | 1,745 |
| 1997-09-17 | 7,090 | 7,090 | 6,900 | 6,950 | 56,100 | 1,737.50 |
| 1997-09-16 | 7,000 | 7,110 | 6,990 | 7,030 | 121,000 | 1,757.50 |
| 1997-09-12 | 7,030 | 7,030 | 6,900 | 7,020 | 75,000 | 1,755 |
| 1997-09-11 | 6,910 | 6,940 | 6,890 | 6,930 | 71,900 | 1,732.50 |
| 1997-09-10 | 7,090 | 7,090 | 6,900 | 6,900 | 34,300 | 1,725 |
| 1997-09-09 | 7,090 | 7,090 | 6,950 | 7,060 | 32,700 | 1,765 |
| 1997-09-08 | 7,000 | 7,130 | 7,000 | 7,100 | 70,300 | 1,775 |
| 1997-09-05 | 6,950 | 6,990 | 6,930 | 6,980 | 33,600 | 1,745 |
| 1997-09-04 | 7,010 | 7,010 | 6,950 | 6,980 | 76,800 | 1,745 |
| 1997-09-03 | 6,830 | 7,130 | 6,830 | 7,100 | 191,400 | 1,775 |
| 1997-09-02 | 6,630 | 6,800 | 6,620 | 6,800 | 70,000 | 1,700 |
| 1997-09-01 | 6,550 | 6,630 | 6,500 | 6,550 | 29,800 | 1,637.50 |
| 1997-08-29 | 6,540 | 6,540 | 6,350 | 6,420 | 109,500 | 1,605 |
| 1997-08-28 | 6,650 | 6,680 | 6,640 | 6,640 | 104,500 | 1,660 |
| 1997-08-27 | 6,850 | 6,880 | 6,840 | 6,850 | 37,800 | 1,712.50 |
| 1997-08-26 | 6,790 | 6,930 | 6,700 | 6,930 | 39,900 | 1,732.50 |
| 1997-08-25 | 6,590 | 6,680 | 6,580 | 6,680 | 178,000 | 1,670 |
| 1997-08-22 | 6,650 | 6,690 | 6,580 | 6,590 | 89,800 | 1,647.50 |
| 1997-08-21 | 6,800 | 6,800 | 6,770 | 6,780 | 59,100 | 1,695 |
| 1997-08-20 | 6,790 | 6,840 | 6,770 | 6,810 | 81,000 | 1,702.50 |
| 1997-08-19 | 6,880 | 6,910 | 6,860 | 6,860 | 16,600 | 1,715 |
| 1997-08-18 | 6,700 | 6,850 | 6,650 | 6,850 | 65,100 | 1,712.50 |
| 1997-08-15 | 6,930 | 6,930 | 6,770 | 6,810 | 78,000 | 1,702.50 |
| 1997-08-14 | 6,710 | 6,890 | 6,710 | 6,890 | 91,000 | 1,722.50 |
| 1997-08-13 | 6,890 | 6,890 | 6,710 | 6,890 | 46,600 | 1,722.50 |
| 1997-08-12 | 7,020 | 7,020 | 6,900 | 6,900 | 60,000 | 1,725 |
| 1997-08-11 | 7,000 | 7,020 | 6,920 | 6,920 | 77,100 | 1,730 |
| 1997-08-08 | 7,040 | 7,130 | 7,000 | 7,120 | 46,500 | 1,780 |
| 1997-08-07 | 7,230 | 7,230 | 6,950 | 7,130 | 37,700 | 1,782.50 |
| 1997-08-06 | 7,300 | 7,340 | 7,150 | 7,230 | 49,200 | 1,807.50 |
| 1997-08-05 | 7,500 | 7,550 | 7,460 | 7,500 | 91,900 | 1,875 |
| 1997-08-04 | 7,500 | 7,500 | 7,360 | 7,500 | 122,700 | 1,875 |
| 1997-08-01 | 7,490 | 7,500 | 7,480 | 7,490 | 67,400 | 1,872.50 |
| 1997-07-31 | 7,580 | 7,590 | 7,480 | 7,530 | 60,100 | 1,882.50 |
| 1997-07-30 | 7,600 | 7,630 | 7,440 | 7,600 | 90,900 | 1,900 |
| 1997-07-29 | 7,600 | 7,770 | 7,540 | 7,650 | 340,100 | 1,912.50 |
| 1997-07-28 | 6,890 | 7,500 | 6,850 | 7,500 | 385,400 | 1,875 |
| 1997-07-25 | 6,620 | 6,820 | 6,620 | 6,790 | 60,200 | 1,697.50 |
| 1997-07-24 | 6,480 | 6,550 | 6,480 | 6,550 | 36,300 | 1,637.50 |
| 1997-07-23 | 6,580 | 6,600 | 6,480 | 6,480 | 46,700 | 1,620 |
| 1997-07-22 | 6,560 | 6,580 | 6,530 | 6,570 | 33,100 | 1,642.50 |
| 1997-07-18 | 6,490 | 6,530 | 6,490 | 6,530 | 38,700 | 1,632.50 |
| 1997-07-17 | 6,580 | 6,650 | 6,480 | 6,480 | 55,700 | 1,620 |
| 1997-07-16 | 6,580 | 6,590 | 6,460 | 6,460 | 35,500 | 1,615 |
| 1997-07-15 | 6,600 | 6,650 | 6,580 | 6,580 | 27,500 | 1,645 |
| 1997-07-14 | 6,490 | 6,700 | 6,470 | 6,610 | 39,100 | 1,652.50 |
| 1997-07-11 | 6,500 | 6,530 | 6,460 | 6,460 | 73,700 | 1,615 |
| 1997-07-10 | 6,550 | 6,550 | 6,490 | 6,490 | 23,700 | 1,622.50 |
| 1997-07-09 | 6,700 | 6,700 | 6,540 | 6,550 | 42,700 | 1,637.50 |
| 1997-07-08 | 6,720 | 6,720 | 6,680 | 6,700 | 20,300 | 1,675 |
| 1997-07-07 | 6,700 | 6,750 | 6,690 | 6,720 | 33,400 | 1,680 |
| 1997-07-04 | 6,700 | 6,700 | 6,650 | 6,670 | 54,400 | 1,667.50 |
| 1997-07-03 | 6,680 | 6,680 | 6,610 | 6,610 | 43,600 | 1,652.50 |
| 1997-07-02 | 6,630 | 6,680 | 6,620 | 6,640 | 67,800 | 1,660 |
| 1997-07-01 | 6,680 | 6,680 | 6,580 | 6,620 | 47,900 | 1,655 |
| 1997-06-30 | 6,460 | 6,690 | 6,460 | 6,650 | 42,700 | 1,662.50 |
| 1997-06-27 | 6,570 | 6,570 | 6,400 | 6,400 | 80,100 | 1,600 |
| 1997-06-26 | 6,580 | 6,650 | 6,550 | 6,570 | 109,900 | 1,642.50 |
| 1997-06-25 | 6,570 | 6,580 | 6,500 | 6,550 | 50,400 | 1,637.50 |
| 1997-06-24 | 6,510 | 6,530 | 6,400 | 6,460 | 20,900 | 1,615 |
| 1997-06-23 | 6,360 | 6,520 | 6,360 | 6,520 | 20,300 | 1,630 |
| 1997-06-20 | 6,500 | 6,500 | 6,300 | 6,300 | 109,600 | 1,575 |
| 1997-06-19 | 6,500 | 6,500 | 6,460 | 6,500 | 33,800 | 1,625 |
| 1997-06-18 | 6,650 | 6,670 | 6,650 | 6,660 | 29,200 | 1,665 |
| 1997-06-17 | 6,590 | 6,590 | 6,410 | 6,580 | 19,300 | 1,645 |
| 1997-06-16 | 6,600 | 6,600 | 6,580 | 6,600 | 31,200 | 1,650 |
| 1997-06-13 | 6,500 | 6,550 | 6,480 | 6,550 | 148,900 | 1,637.50 |
| 1997-06-12 | 6,790 | 6,800 | 6,730 | 6,740 | 94,200 | 1,685 |
| 1997-06-11 | 6,730 | 6,750 | 6,390 | 6,450 | 79,200 | 1,612.50 |
| 1997-06-10 | 6,880 | 6,880 | 6,650 | 6,730 | 30,800 | 1,682.50 |
| 1997-06-09 | 6,850 | 6,850 | 6,750 | 6,790 | 30,200 | 1,697.50 |
| 1997-06-06 | 6,890 | 6,900 | 6,850 | 6,870 | 30,100 | 1,717.50 |
| 1997-06-05 | 6,900 | 6,900 | 6,800 | 6,890 | 63,100 | 1,722.50 |
| 1997-06-04 | 6,770 | 6,900 | 6,750 | 6,870 | 67,400 | 1,717.50 |
| 1997-06-03 | 6,720 | 6,740 | 6,690 | 6,700 | 18,900 | 1,675 |
| 1997-06-02 | 6,620 | 6,720 | 6,620 | 6,720 | 12,400 | 1,680 |
| 1997-05-30 | 6,700 | 6,710 | 6,620 | 6,620 | 52,900 | 1,655 |
| 1997-05-29 | 6,710 | 6,730 | 6,570 | 6,570 | 46,300 | 1,642.50 |
| 1997-05-28 | 6,700 | 6,710 | 6,630 | 6,710 | 17,900 | 1,677.50 |
| 1997-05-27 | 6,770 | 6,870 | 6,750 | 6,770 | 39,000 | 1,692.50 |
| 1997-05-26 | 6,720 | 6,720 | 6,690 | 6,720 | 39,400 | 1,680 |
| 1997-05-23 | 6,700 | 6,750 | 6,550 | 6,620 | 94,500 | 1,655 |
| 1997-05-22 | 6,670 | 6,710 | 6,670 | 6,680 | 17,500 | 1,670 |
| 1997-05-21 | 6,690 | 6,700 | 6,650 | 6,670 | 7,700 | 1,667.50 |
| 1997-05-20 | 6,790 | 6,810 | 6,720 | 6,720 | 16,500 | 1,680 |
| 1997-05-19 | 6,750 | 6,800 | 6,720 | 6,790 | 35,000 | 1,697.50 |
| 1997-05-16 | 6,560 | 6,760 | 6,560 | 6,720 | 38,800 | 1,680 |
| 1997-05-15 | 6,580 | 6,610 | 6,540 | 6,550 | 23,400 | 1,637.50 |
| 1997-05-14 | 6,600 | 6,600 | 6,540 | 6,580 | 22,100 | 1,645 |
| 1997-05-13 | 6,600 | 6,600 | 6,510 | 6,580 | 19,100 | 1,645 |
| 1997-05-12 | 6,410 | 6,560 | 6,410 | 6,560 | 48,300 | 1,640 |
| 1997-05-09 | 6,890 | 6,890 | 6,510 | 6,510 | 68,300 | 1,627.50 |
| 1997-05-08 | 6,800 | 6,810 | 6,750 | 6,810 | 35,500 | 1,702.50 |
| 1997-05-07 | 6,800 | 6,900 | 6,700 | 6,800 | 58,300 | 1,700 |
| 1997-05-06 | 6,680 | 6,930 | 6,600 | 6,930 | 152,800 | 1,732.50 |
| 1997-05-02 | 6,390 | 6,580 | 6,340 | 6,580 | 55,500 | 1,645 |
| 1997-05-01 | 6,450 | 6,460 | 6,290 | 6,290 | 60,500 | 1,572.50 |
| 1997-04-30 | 6,450 | 6,470 | 6,430 | 6,430 | 109,000 | 1,607.50 |
| 1997-04-28 | 6,530 | 6,550 | 6,390 | 6,390 | 300,500 | 1,597.50 |
| 1997-04-25 | 6,600 | 6,600 | 6,500 | 6,530 | 62,600 | 1,632.50 |
| 1997-04-24 | 6,320 | 6,600 | 6,270 | 6,600 | 200,700 | 1,650 |
| 1997-04-23 | 6,400 | 6,400 | 6,320 | 6,340 | 75,200 | 1,585 |
| 1997-04-22 | 6,290 | 6,360 | 6,270 | 6,290 | 55,400 | 1,572.50 |
| 1997-04-21 | 6,390 | 6,400 | 6,350 | 6,390 | 28,800 | 1,597.50 |
| 1997-04-18 | 6,400 | 6,410 | 6,390 | 6,390 | 228,500 | 1,597.50 |
| 1997-04-17 | 6,350 | 6,400 | 6,230 | 6,250 | 46,500 | 1,562.50 |
| 1997-04-16 | 6,350 | 6,430 | 6,350 | 6,400 | 129,500 | 1,600 |
| 1997-04-15 | 6,390 | 6,420 | 6,330 | 6,330 | 83,500 | 1,582.50 |
| 1997-04-14 | 6,370 | 6,390 | 6,330 | 6,340 | 24,800 | 1,585 |
| 1997-04-11 | 6,330 | 6,460 | 6,330 | 6,390 | 64,800 | 1,597.50 |
| 1997-04-10 | 6,360 | 6,400 | 6,200 | 6,260 | 93,300 | 1,565 |
| 1997-04-09 | 6,410 | 6,450 | 6,300 | 6,360 | 46,600 | 1,590 |
| 1997-04-08 | 6,350 | 6,550 | 6,350 | 6,400 | 101,700 | 1,600 |
| 1997-04-07 | 6,300 | 6,450 | 6,300 | 6,340 | 91,300 | 1,585 |
| 1997-04-04 | 6,200 | 6,350 | 6,190 | 6,320 | 161,700 | 1,580 |
| 1997-04-03 | 6,050 | 6,100 | 6,030 | 6,100 | 76,700 | 1,525 |
| 1997-04-02 | 6,140 | 6,140 | 6,020 | 6,050 | 35,900 | 1,512.50 |
| 1997-04-01 | 6,190 | 6,190 | 5,970 | 6,050 | 43,200 | 1,512.50 |
| 1997-03-31 | 6,080 | 6,110 | 6,000 | 6,090 | 31,400 | 1,522.50 |
| 1997-03-28 | 6,050 | 6,050 | 5,950 | 6,000 | 7,200 | 1,500 |
| 1997-03-27 | 6,000 | 6,000 | 5,920 | 6,000 | 53,200 | 1,500 |
| 1997-03-26 | 5,900 | 6,010 | 5,850 | 5,920 | 35,700 | 1,480 |
| 1997-03-25 | 6,150 | 6,150 | 5,900 | 6,000 | 100,300 | 1,500 |
| 1997-03-24 | 6,250 | 6,280 | 6,100 | 6,150 | 48,000 | 1,537.50 |
| 1997-03-21 | 5,960 | 6,100 | 5,930 | 6,090 | 100,500 | 1,522.50 |
| 1997-03-19 | 5,890 | 5,890 | 5,850 | 5,860 | 47,000 | 1,465 |
| 1997-03-18 | 5,850 | 5,930 | 5,840 | 5,850 | 51,600 | 1,462.50 |
| 1997-03-17 | 5,750 | 5,850 | 5,750 | 5,850 | 42,700 | 1,462.50 |
| 1997-03-14 | 5,720 | 5,750 | 5,690 | 5,720 | 81,600 | 1,430 |
| 1997-03-13 | 5,760 | 5,770 | 5,720 | 5,770 | 222,700 | 1,442.50 |
| 1997-03-12 | 5,890 | 5,890 | 5,750 | 5,810 | 170,700 | 1,452.50 |
| 1997-03-11 | 5,870 | 5,910 | 5,870 | 5,890 | 22,100 | 1,472.50 |
| 1997-03-10 | 5,900 | 5,900 | 5,890 | 5,900 | 22,400 | 1,475 |
| 1997-03-07 | 5,950 | 5,950 | 5,900 | 5,910 | 39,200 | 1,477.50 |
| 1997-03-06 | 6,000 | 6,020 | 5,950 | 5,950 | 67,400 | 1,487.50 |
| 1997-03-05 | 6,000 | 6,000 | 5,940 | 6,000 | 38,400 | 1,500 |
| 1997-03-04 | 6,040 | 6,040 | 5,990 | 6,000 | 26,300 | 1,500 |
| 1997-03-03 | 6,010 | 6,040 | 5,990 | 6,020 | 46,200 | 1,505 |
| 1997-02-28 | 6,000 | 6,030 | 5,980 | 6,010 | 39,200 | 1,502.50 |
| 1997-02-27 | 6,000 | 6,030 | 6,000 | 6,000 | 47,600 | 1,500 |
| 1997-02-26 | 6,180 | 6,190 | 6,150 | 6,150 | 20,500 | 1,537.50 |
| 1997-02-25 | 6,230 | 6,230 | 6,140 | 6,190 | 41,600 | 1,547.50 |
| 1997-02-24 | 6,250 | 6,300 | 6,210 | 6,250 | 43,200 | 1,562.50 |
| 1997-02-21 | 6,360 | 6,360 | 6,240 | 6,240 | 12,600 | 1,560 |
| 1997-02-20 | 6,250 | 6,330 | 6,240 | 6,260 | 34,500 | 1,565 |
| 1997-02-19 | 6,250 | 6,250 | 6,190 | 6,240 | 19,600 | 1,560 |
| 1997-02-18 | 6,200 | 6,220 | 6,160 | 6,180 | 41,700 | 1,545 |
| 1997-02-17 | 6,100 | 6,190 | 6,100 | 6,170 | 41,800 | 1,542.50 |
| 1997-02-14 | 6,170 | 6,170 | 6,150 | 6,150 | 84,400 | 1,537.50 |
| 1997-02-13 | 6,180 | 6,250 | 6,170 | 6,190 | 72,000 | 1,547.50 |
| 1997-02-12 | 6,240 | 6,300 | 6,050 | 6,150 | 41,800 | 1,537.50 |
| 1997-02-10 | 6,250 | 6,350 | 6,230 | 6,290 | 55,500 | 1,572.50 |
| 1997-02-07 | 6,260 | 6,260 | 6,200 | 6,240 | 342,800 | 1,560 |
| 1997-02-06 | 6,140 | 6,190 | 6,140 | 6,190 | 355,700 | 1,547.50 |
| 1997-02-05 | 6,150 | 6,190 | 6,130 | 6,140 | 56,300 | 1,535 |
| 1997-02-04 | 6,020 | 6,160 | 6,020 | 6,140 | 68,200 | 1,535 |
| 1997-02-03 | 6,020 | 6,030 | 6,010 | 6,020 | 39,200 | 1,505 |
| 1997-01-31 | 5,920 | 6,040 | 5,900 | 6,000 | 36,700 | 1,500 |
| 1997-01-30 | 5,770 | 5,890 | 5,770 | 5,870 | 24,200 | 1,467.50 |
| 1997-01-29 | 5,810 | 5,820 | 5,770 | 5,800 | 15,200 | 1,450 |
| 1997-01-28 | 5,760 | 5,830 | 5,680 | 5,830 | 22,700 | 1,457.50 |
| 1997-01-27 | 5,660 | 5,780 | 5,660 | 5,780 | 17,000 | 1,445 |
| 1997-01-24 | 5,730 | 5,780 | 5,690 | 5,700 | 21,200 | 1,425 |
| 1997-01-23 | 5,700 | 5,800 | 5,700 | 5,800 | 42,700 | 1,450 |
| 1997-01-22 | 5,680 | 5,730 | 5,680 | 5,700 | 57,800 | 1,425 |
| 1997-01-21 | 5,820 | 5,820 | 5,700 | 5,710 | 6,100 | 1,427.50 |
| 1997-01-20 | 5,850 | 5,850 | 5,710 | 5,820 | 29,900 | 1,455 |
| 1997-01-17 | 5,800 | 5,880 | 5,800 | 5,840 | 60,900 | 1,460 |
| 1997-01-16 | 5,800 | 5,880 | 5,780 | 5,800 | 52,100 | 1,450 |
| 1997-01-14 | 5,750 | 5,800 | 5,660 | 5,780 | 47,000 | 1,445 |
| 1997-01-13 | 5,700 | 5,760 | 5,670 | 5,690 | 39,300 | 1,422.50 |
| 1997-01-10 | 5,890 | 5,890 | 5,710 | 5,760 | 79,400 | 1,440 |
| 1997-01-09 | 5,930 | 5,950 | 5,880 | 5,880 | 29,900 | 1,470 |
| 1997-01-08 | 5,940 | 5,950 | 5,840 | 5,950 | 42,900 | 1,487.50 |
| 1997-01-07 | 5,850 | 5,850 | 5,740 | 5,840 | 33,800 | 1,460 |
| 1997-01-06 | 5,730 | 5,850 | 5,730 | 5,850 | 15,500 | 1,462.50 |
分割・併合履歴 ： [2023-12-28]1株→2株 [2014-12-26]1株→2株 [1991-12-25]1株→1.1株 [1991-06-25]1株→1.1株 [1988-12-24]1株→1.05株 [1988-06-27]1株→1.1株 [1986-12-24]1株→1.2株 [1984-12-26]1株→1.3株 [1983-11-26]1株→1.15株
