6753 シャープ(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 | 890 | 898 | 887 | 898 | 936,000 | 8,980 |
| 1997-12-29 | 859 | 870 | 847 | 870 | 556,000 | 8,700 |
| 1997-12-26 | 880 | 885 | 851 | 851 | 1,028,000 | 8,510 |
| 1997-12-25 | 806 | 890 | 806 | 860 | 1,499,000 | 8,600 |
| 1997-12-24 | 805 | 830 | 796 | 819 | 1,029,000 | 8,190 |
| 1997-12-22 | 806 | 820 | 792 | 815 | 1,394,000 | 8,150 |
| 1997-12-19 | 848 | 848 | 795 | 820 | 2,073,000 | 8,200 |
| 1997-12-18 | 820 | 870 | 820 | 848 | 2,854,000 | 8,480 |
| 1997-12-17 | 806 | 847 | 795 | 820 | 2,655,000 | 8,200 |
| 1997-12-16 | 820 | 825 | 805 | 813 | 1,297,000 | 8,130 |
| 1997-12-15 | 810 | 819 | 802 | 812 | 778,000 | 8,120 |
| 1997-12-12 | 819 | 819 | 805 | 806 | 3,339,000 | 8,060 |
| 1997-12-11 | 831 | 833 | 802 | 802 | 1,628,000 | 8,020 |
| 1997-12-10 | 840 | 841 | 810 | 811 | 1,526,000 | 8,110 |
| 1997-12-09 | 848 | 860 | 840 | 860 | 924,000 | 8,600 |
| 1997-12-08 | 834 | 839 | 816 | 830 | 1,207,000 | 8,300 |
| 1997-12-05 | 862 | 865 | 829 | 834 | 1,543,000 | 8,340 |
| 1997-12-04 | 880 | 888 | 861 | 867 | 638,000 | 8,670 |
| 1997-12-03 | 905 | 910 | 895 | 896 | 598,000 | 8,960 |
| 1997-12-02 | 913 | 919 | 906 | 910 | 845,000 | 9,100 |
| 1997-12-01 | 860 | 904 | 855 | 894 | 938,000 | 8,940 |
| 1997-11-28 | 860 | 869 | 845 | 854 | 992,000 | 8,540 |
| 1997-11-27 | 870 | 870 | 850 | 870 | 1,087,000 | 8,700 |
| 1997-11-26 | 841 | 860 | 835 | 840 | 1,235,000 | 8,400 |
| 1997-11-25 | 821 | 847 | 821 | 831 | 1,389,000 | 8,310 |
| 1997-11-21 | 845 | 880 | 845 | 873 | 845,000 | 8,730 |
| 1997-11-20 | 822 | 840 | 820 | 835 | 1,414,000 | 8,350 |
| 1997-11-19 | 842 | 849 | 804 | 812 | 2,480,000 | 8,120 |
| 1997-11-18 | 835 | 884 | 835 | 872 | 2,617,000 | 8,720 |
| 1997-11-17 | 815 | 867 | 810 | 838 | 2,428,000 | 8,380 |
| 1997-11-14 | 812 | 823 | 792 | 795 | 3,141,000 | 7,950 |
| 1997-11-13 | 840 | 849 | 815 | 831 | 2,090,000 | 8,310 |
| 1997-11-12 | 875 | 879 | 860 | 865 | 1,533,000 | 8,650 |
| 1997-11-11 | 872 | 879 | 864 | 875 | 907,000 | 8,750 |
| 1997-11-10 | 884 | 899 | 864 | 872 | 2,451,000 | 8,720 |
| 1997-11-07 | 941 | 947 | 875 | 885 | 2,389,000 | 8,850 |
| 1997-11-06 | 945 | 955 | 930 | 948 | 1,417,000 | 9,480 |
| 1997-11-05 | 935 | 942 | 926 | 942 | 850,000 | 9,420 |
| 1997-11-04 | 951 | 954 | 919 | 935 | 849,000 | 9,350 |
| 1997-10-31 | 920 | 935 | 900 | 935 | 1,572,000 | 9,350 |
| 1997-10-30 | 955 | 970 | 930 | 930 | 1,219,000 | 9,300 |
| 1997-10-29 | 958 | 980 | 956 | 970 | 1,479,000 | 9,700 |
| 1997-10-28 | 928 | 928 | 918 | 928 | 947,000 | 9,280 |
| 1997-10-27 | 990 | 995 | 975 | 978 | 1,500,000 | 9,780 |
| 1997-10-24 | 1,000 | 1,010 | 995 | 998 | 2,450,000 | 9,980 |
| 1997-10-23 | 1,030 | 1,030 | 1,010 | 1,020 | 676,000 | 10,200 |
| 1997-10-22 | 1,010 | 1,020 | 1,000 | 1,020 | 862,000 | 10,200 |
| 1997-10-21 | 1,050 | 1,050 | 1,000 | 1,000 | 1,501,000 | 10,000 |
| 1997-10-20 | 1,030 | 1,050 | 1,020 | 1,030 | 577,000 | 10,300 |
| 1997-10-17 | 1,030 | 1,040 | 1,020 | 1,040 | 908,000 | 10,400 |
| 1997-10-16 | 1,030 | 1,040 | 1,010 | 1,040 | 1,255,000 | 10,400 |
| 1997-10-15 | 1,040 | 1,050 | 1,030 | 1,050 | 796,000 | 10,500 |
| 1997-10-14 | 1,010 | 1,030 | 1,000 | 1,030 | 911,000 | 10,300 |
| 1997-10-13 | 1,000 | 1,020 | 995 | 1,020 | 1,259,000 | 10,200 |
| 1997-10-09 | 1,060 | 1,060 | 995 | 1,010 | 3,185,000 | 10,100 |
| 1997-10-08 | 1,070 | 1,080 | 1,050 | 1,070 | 876,000 | 10,700 |
| 1997-10-07 | 1,110 | 1,110 | 1,060 | 1,070 | 1,717,000 | 10,700 |
| 1997-10-06 | 1,070 | 1,110 | 1,070 | 1,110 | 1,050,000 | 11,100 |
| 1997-10-03 | 1,050 | 1,080 | 1,040 | 1,080 | 1,873,000 | 10,800 |
| 1997-10-02 | 1,090 | 1,100 | 1,040 | 1,050 | 2,163,000 | 10,500 |
| 1997-10-01 | 1,060 | 1,100 | 1,050 | 1,090 | 1,804,000 | 10,900 |
| 1997-09-30 | 1,130 | 1,140 | 1,090 | 1,100 | 2,192,000 | 11,000 |
| 1997-09-29 | 1,130 | 1,130 | 1,110 | 1,130 | 1,820,000 | 11,300 |
| 1997-09-26 | 1,130 | 1,140 | 1,120 | 1,130 | 2,093,000 | 11,300 |
| 1997-09-25 | 1,140 | 1,150 | 1,120 | 1,140 | 1,610,000 | 11,400 |
| 1997-09-24 | 1,130 | 1,150 | 1,120 | 1,150 | 2,682,000 | 11,500 |
| 1997-09-22 | 1,150 | 1,170 | 1,140 | 1,170 | 1,207,000 | 11,700 |
| 1997-09-19 | 1,160 | 1,170 | 1,140 | 1,150 | 2,138,000 | 11,500 |
| 1997-09-18 | 1,140 | 1,180 | 1,140 | 1,180 | 2,147,000 | 11,800 |
| 1997-09-17 | 1,160 | 1,170 | 1,120 | 1,140 | 2,243,000 | 11,400 |
| 1997-09-16 | 1,140 | 1,150 | 1,130 | 1,150 | 2,267,000 | 11,500 |
| 1997-09-12 | 1,130 | 1,150 | 1,120 | 1,140 | 3,460,000 | 11,400 |
| 1997-09-11 | 1,140 | 1,150 | 1,130 | 1,150 | 2,495,000 | 11,500 |
| 1997-09-10 | 1,150 | 1,150 | 1,130 | 1,140 | 1,754,000 | 11,400 |
| 1997-09-09 | 1,150 | 1,170 | 1,130 | 1,170 | 1,788,000 | 11,700 |
| 1997-09-08 | 1,160 | 1,170 | 1,150 | 1,150 | 1,745,000 | 11,500 |
| 1997-09-05 | 1,120 | 1,150 | 1,110 | 1,150 | 2,943,000 | 11,500 |
| 1997-09-04 | 1,160 | 1,170 | 1,140 | 1,150 | 2,251,000 | 11,500 |
| 1997-09-03 | 1,170 | 1,190 | 1,160 | 1,180 | 4,385,000 | 11,800 |
| 1997-09-02 | 1,120 | 1,130 | 1,110 | 1,130 | 4,595,000 | 11,300 |
| 1997-09-01 | 1,180 | 1,190 | 1,130 | 1,140 | 4,248,000 | 11,400 |
| 1997-08-29 | 1,210 | 1,210 | 1,180 | 1,210 | 3,583,000 | 12,100 |
| 1997-08-28 | 1,290 | 1,300 | 1,230 | 1,240 | 3,212,000 | 12,400 |
| 1997-08-27 | 1,330 | 1,340 | 1,310 | 1,310 | 1,144,000 | 13,100 |
| 1997-08-26 | 1,320 | 1,340 | 1,310 | 1,330 | 1,966,000 | 13,300 |
| 1997-08-25 | 1,330 | 1,330 | 1,310 | 1,330 | 1,109,000 | 13,300 |
| 1997-08-22 | 1,320 | 1,320 | 1,300 | 1,310 | 1,708,000 | 13,100 |
| 1997-08-21 | 1,330 | 1,340 | 1,310 | 1,330 | 1,530,000 | 13,300 |
| 1997-08-20 | 1,320 | 1,330 | 1,310 | 1,330 | 1,444,000 | 13,300 |
| 1997-08-19 | 1,320 | 1,330 | 1,300 | 1,320 | 1,176,000 | 13,200 |
| 1997-08-18 | 1,320 | 1,330 | 1,300 | 1,320 | 1,491,000 | 13,200 |
| 1997-08-15 | 1,370 | 1,370 | 1,330 | 1,330 | 2,636,000 | 13,300 |
| 1997-08-14 | 1,330 | 1,360 | 1,330 | 1,340 | 1,413,000 | 13,400 |
| 1997-08-13 | 1,330 | 1,340 | 1,320 | 1,330 | 1,964,000 | 13,300 |
| 1997-08-12 | 1,330 | 1,360 | 1,320 | 1,340 | 1,790,000 | 13,400 |
| 1997-08-11 | 1,320 | 1,330 | 1,300 | 1,320 | 2,372,000 | 13,200 |
| 1997-08-08 | 1,350 | 1,360 | 1,300 | 1,340 | 4,119,000 | 13,400 |
| 1997-08-07 | 1,410 | 1,420 | 1,360 | 1,380 | 3,900,000 | 13,800 |
| 1997-08-06 | 1,450 | 1,460 | 1,420 | 1,430 | 2,235,000 | 14,300 |
| 1997-08-05 | 1,460 | 1,460 | 1,430 | 1,450 | 2,551,000 | 14,500 |
| 1997-08-04 | 1,500 | 1,500 | 1,460 | 1,480 | 2,248,000 | 14,800 |
| 1997-08-01 | 1,520 | 1,540 | 1,510 | 1,510 | 2,315,000 | 15,100 |
| 1997-07-31 | 1,510 | 1,520 | 1,500 | 1,520 | 1,551,000 | 15,200 |
| 1997-07-30 | 1,490 | 1,510 | 1,490 | 1,510 | 1,874,000 | 15,100 |
| 1997-07-29 | 1,500 | 1,510 | 1,490 | 1,490 | 1,992,000 | 14,900 |
| 1997-07-28 | 1,480 | 1,490 | 1,470 | 1,480 | 1,281,000 | 14,800 |
| 1997-07-25 | 1,490 | 1,500 | 1,480 | 1,490 | 1,616,000 | 14,900 |
| 1997-07-24 | 1,480 | 1,490 | 1,470 | 1,480 | 1,147,000 | 14,800 |
| 1997-07-23 | 1,490 | 1,490 | 1,470 | 1,490 | 1,286,000 | 14,900 |
| 1997-07-22 | 1,480 | 1,490 | 1,470 | 1,480 | 709,000 | 14,800 |
| 1997-07-18 | 1,480 | 1,500 | 1,470 | 1,470 | 1,713,000 | 14,700 |
| 1997-07-17 | 1,510 | 1,520 | 1,470 | 1,470 | 5,206,000 | 14,700 |
| 1997-07-16 | 1,510 | 1,530 | 1,510 | 1,520 | 2,673,000 | 15,200 |
| 1997-07-15 | 1,540 | 1,540 | 1,510 | 1,520 | 1,836,000 | 15,200 |
| 1997-07-14 | 1,520 | 1,540 | 1,510 | 1,540 | 2,204,000 | 15,400 |
| 1997-07-11 | 1,510 | 1,520 | 1,500 | 1,510 | 1,193,000 | 15,100 |
| 1997-07-10 | 1,500 | 1,520 | 1,500 | 1,510 | 1,386,000 | 15,100 |
| 1997-07-09 | 1,530 | 1,540 | 1,490 | 1,510 | 2,917,000 | 15,100 |
| 1997-07-08 | 1,520 | 1,540 | 1,520 | 1,530 | 854,000 | 15,300 |
| 1997-07-07 | 1,530 | 1,540 | 1,520 | 1,530 | 931,000 | 15,300 |
| 1997-07-04 | 1,550 | 1,560 | 1,540 | 1,540 | 1,198,000 | 15,400 |
| 1997-07-03 | 1,560 | 1,570 | 1,550 | 1,550 | 1,081,000 | 15,500 |
| 1997-07-02 | 1,550 | 1,560 | 1,530 | 1,550 | 2,132,000 | 15,500 |
| 1997-07-01 | 1,570 | 1,570 | 1,540 | 1,540 | 1,247,000 | 15,400 |
| 1997-06-30 | 1,540 | 1,580 | 1,530 | 1,580 | 2,244,000 | 15,800 |
| 1997-06-27 | 1,530 | 1,540 | 1,510 | 1,530 | 2,541,000 | 15,300 |
| 1997-06-26 | 1,560 | 1,570 | 1,540 | 1,540 | 2,436,000 | 15,400 |
| 1997-06-25 | 1,530 | 1,560 | 1,530 | 1,540 | 3,559,000 | 15,400 |
| 1997-06-24 | 1,500 | 1,520 | 1,490 | 1,520 | 2,595,000 | 15,200 |
| 1997-06-23 | 1,530 | 1,530 | 1,500 | 1,520 | 1,531,000 | 15,200 |
| 1997-06-20 | 1,550 | 1,560 | 1,520 | 1,530 | 2,248,000 | 15,300 |
| 1997-06-19 | 1,530 | 1,540 | 1,520 | 1,520 | 1,492,000 | 15,200 |
| 1997-06-18 | 1,530 | 1,530 | 1,520 | 1,530 | 588,000 | 15,300 |
| 1997-06-17 | 1,540 | 1,550 | 1,520 | 1,530 | 715,000 | 15,300 |
| 1997-06-16 | 1,530 | 1,550 | 1,530 | 1,550 | 894,000 | 15,500 |
| 1997-06-13 | 1,550 | 1,560 | 1,520 | 1,530 | 2,895,000 | 15,300 |
| 1997-06-12 | 1,530 | 1,540 | 1,530 | 1,530 | 1,414,000 | 15,300 |
| 1997-06-11 | 1,540 | 1,550 | 1,530 | 1,530 | 774,000 | 15,300 |
| 1997-06-10 | 1,520 | 1,540 | 1,520 | 1,530 | 992,000 | 15,300 |
| 1997-06-09 | 1,550 | 1,550 | 1,520 | 1,520 | 931,000 | 15,200 |
| 1997-06-06 | 1,560 | 1,560 | 1,540 | 1,550 | 1,251,000 | 15,500 |
| 1997-06-05 | 1,580 | 1,590 | 1,560 | 1,570 | 2,519,000 | 15,700 |
| 1997-06-04 | 1,550 | 1,570 | 1,540 | 1,560 | 2,805,000 | 15,600 |
| 1997-06-03 | 1,530 | 1,550 | 1,530 | 1,530 | 2,437,000 | 15,300 |
| 1997-06-02 | 1,510 | 1,530 | 1,500 | 1,530 | 2,142,000 | 15,300 |
| 1997-05-30 | 1,530 | 1,540 | 1,500 | 1,500 | 2,446,000 | 15,000 |
| 1997-05-29 | 1,540 | 1,540 | 1,510 | 1,520 | 1,483,000 | 15,200 |
| 1997-05-28 | 1,540 | 1,570 | 1,530 | 1,560 | 2,050,000 | 15,600 |
| 1997-05-27 | 1,520 | 1,540 | 1,500 | 1,540 | 2,459,000 | 15,400 |
| 1997-05-26 | 1,560 | 1,560 | 1,500 | 1,530 | 3,128,000 | 15,300 |
| 1997-05-23 | 1,600 | 1,600 | 1,540 | 1,560 | 2,327,000 | 15,600 |
| 1997-05-22 | 1,580 | 1,590 | 1,570 | 1,590 | 1,345,000 | 15,900 |
| 1997-05-21 | 1,590 | 1,610 | 1,540 | 1,560 | 1,562,000 | 15,600 |
| 1997-05-20 | 1,630 | 1,640 | 1,600 | 1,610 | 1,318,000 | 16,100 |
| 1997-05-19 | 1,610 | 1,640 | 1,590 | 1,620 | 2,436,000 | 16,200 |
| 1997-05-16 | 1,630 | 1,640 | 1,620 | 1,640 | 985,000 | 16,400 |
| 1997-05-15 | 1,630 | 1,640 | 1,610 | 1,630 | 1,367,000 | 16,300 |
| 1997-05-14 | 1,640 | 1,660 | 1,630 | 1,640 | 1,364,000 | 16,400 |
| 1997-05-13 | 1,630 | 1,650 | 1,610 | 1,640 | 1,762,000 | 16,400 |
| 1997-05-12 | 1,600 | 1,630 | 1,600 | 1,630 | 1,705,000 | 16,300 |
| 1997-05-09 | 1,710 | 1,710 | 1,650 | 1,660 | 2,219,000 | 16,600 |
| 1997-05-08 | 1,700 | 1,730 | 1,690 | 1,710 | 3,028,000 | 17,100 |
| 1997-05-07 | 1,680 | 1,720 | 1,680 | 1,720 | 4,564,000 | 17,200 |
| 1997-05-06 | 1,690 | 1,690 | 1,660 | 1,680 | 2,725,000 | 16,800 |
| 1997-05-02 | 1,610 | 1,650 | 1,610 | 1,650 | 2,310,000 | 16,500 |
| 1997-05-01 | 1,670 | 1,680 | 1,640 | 1,640 | 2,843,000 | 16,400 |
| 1997-04-30 | 1,640 | 1,650 | 1,640 | 1,650 | 1,362,000 | 16,500 |
| 1997-04-28 | 1,630 | 1,630 | 1,600 | 1,620 | 569,000 | 16,200 |
| 1997-04-25 | 1,620 | 1,640 | 1,610 | 1,630 | 1,913,000 | 16,300 |
| 1997-04-24 | 1,620 | 1,640 | 1,610 | 1,620 | 3,471,000 | 16,200 |
| 1997-04-23 | 1,580 | 1,610 | 1,580 | 1,590 | 2,729,000 | 15,900 |
| 1997-04-22 | 1,560 | 1,580 | 1,550 | 1,560 | 1,746,000 | 15,600 |
| 1997-04-21 | 1,530 | 1,550 | 1,520 | 1,540 | 1,024,000 | 15,400 |
| 1997-04-18 | 1,520 | 1,540 | 1,510 | 1,520 | 1,742,000 | 15,200 |
| 1997-04-17 | 1,520 | 1,530 | 1,500 | 1,510 | 1,565,000 | 15,100 |
| 1997-04-16 | 1,520 | 1,520 | 1,500 | 1,510 | 1,720,000 | 15,100 |
| 1997-04-15 | 1,490 | 1,510 | 1,490 | 1,500 | 1,577,000 | 15,000 |
| 1997-04-14 | 1,480 | 1,500 | 1,470 | 1,490 | 1,787,000 | 14,900 |
| 1997-04-11 | 1,510 | 1,520 | 1,480 | 1,500 | 3,264,000 | 15,000 |
| 1997-04-10 | 1,560 | 1,580 | 1,540 | 1,540 | 3,541,000 | 15,400 |
| 1997-04-09 | 1,540 | 1,560 | 1,540 | 1,540 | 4,296,000 | 15,400 |
| 1997-04-08 | 1,490 | 1,500 | 1,470 | 1,500 | 2,623,000 | 15,000 |
| 1997-04-07 | 1,490 | 1,490 | 1,460 | 1,470 | 864,000 | 14,700 |
| 1997-04-04 | 1,500 | 1,510 | 1,470 | 1,470 | 1,751,000 | 14,700 |
| 1997-04-03 | 1,490 | 1,510 | 1,490 | 1,500 | 2,227,000 | 15,000 |
| 1997-04-02 | 1,490 | 1,490 | 1,480 | 1,490 | 1,394,000 | 14,900 |
| 1997-04-01 | 1,470 | 1,480 | 1,450 | 1,480 | 1,305,000 | 14,800 |
| 1997-03-31 | 1,470 | 1,480 | 1,440 | 1,470 | 902,000 | 14,700 |
| 1997-03-28 | 1,460 | 1,470 | 1,450 | 1,470 | 596,000 | 14,700 |
| 1997-03-27 | 1,480 | 1,490 | 1,440 | 1,460 | 1,382,000 | 14,600 |
| 1997-03-26 | 1,490 | 1,490 | 1,460 | 1,480 | 1,204,000 | 14,800 |
| 1997-03-25 | 1,470 | 1,490 | 1,450 | 1,490 | 1,705,000 | 14,900 |
| 1997-03-24 | 1,470 | 1,470 | 1,440 | 1,450 | 1,146,000 | 14,500 |
| 1997-03-21 | 1,490 | 1,500 | 1,450 | 1,460 | 1,415,000 | 14,600 |
| 1997-03-19 | 1,500 | 1,510 | 1,480 | 1,490 | 872,000 | 14,900 |
| 1997-03-18 | 1,480 | 1,520 | 1,480 | 1,500 | 1,688,000 | 15,000 |
| 1997-03-17 | 1,510 | 1,520 | 1,490 | 1,500 | 1,153,000 | 15,000 |
| 1997-03-14 | 1,490 | 1,500 | 1,480 | 1,500 | 2,965,000 | 15,000 |
| 1997-03-13 | 1,520 | 1,530 | 1,510 | 1,520 | 2,848,000 | 15,200 |
| 1997-03-12 | 1,510 | 1,520 | 1,510 | 1,520 | 961,000 | 15,200 |
| 1997-03-11 | 1,510 | 1,520 | 1,490 | 1,510 | 1,161,000 | 15,100 |
| 1997-03-10 | 1,520 | 1,520 | 1,480 | 1,500 | 5,234,000 | 15,000 |
| 1997-03-07 | 1,510 | 1,520 | 1,500 | 1,520 | 1,251,000 | 15,200 |
| 1997-03-06 | 1,540 | 1,550 | 1,520 | 1,520 | 1,721,000 | 15,200 |
| 1997-03-05 | 1,550 | 1,550 | 1,530 | 1,530 | 2,418,000 | 15,300 |
| 1997-03-04 | 1,540 | 1,540 | 1,520 | 1,530 | 1,115,000 | 15,300 |
| 1997-03-03 | 1,510 | 1,530 | 1,510 | 1,530 | 973,000 | 15,300 |
| 1997-02-28 | 1,520 | 1,540 | 1,510 | 1,510 | 1,254,000 | 15,100 |
| 1997-02-27 | 1,520 | 1,530 | 1,510 | 1,520 | 1,004,000 | 15,200 |
| 1997-02-26 | 1,550 | 1,570 | 1,520 | 1,520 | 1,256,000 | 15,200 |
| 1997-02-25 | 1,490 | 1,560 | 1,490 | 1,540 | 1,322,000 | 15,400 |
| 1997-02-24 | 1,510 | 1,530 | 1,490 | 1,500 | 2,290,000 | 15,000 |
| 1997-02-21 | 1,500 | 1,530 | 1,470 | 1,530 | 3,680,000 | 15,300 |
| 1997-02-20 | 1,590 | 1,600 | 1,570 | 1,590 | 1,635,000 | 15,900 |
| 1997-02-19 | 1,600 | 1,600 | 1,560 | 1,580 | 1,167,000 | 15,800 |
| 1997-02-18 | 1,630 | 1,630 | 1,580 | 1,590 | 1,314,000 | 15,900 |
| 1997-02-17 | 1,640 | 1,640 | 1,620 | 1,630 | 1,167,000 | 16,300 |
| 1997-02-14 | 1,660 | 1,660 | 1,630 | 1,640 | 1,922,000 | 16,400 |
| 1997-02-13 | 1,650 | 1,670 | 1,640 | 1,640 | 2,350,000 | 16,400 |
| 1997-02-12 | 1,600 | 1,620 | 1,590 | 1,600 | 2,483,000 | 16,000 |
| 1997-02-10 | 1,560 | 1,570 | 1,540 | 1,570 | 1,845,000 | 15,700 |
| 1997-02-07 | 1,610 | 1,610 | 1,570 | 1,580 | 2,122,000 | 15,800 |
| 1997-02-06 | 1,600 | 1,610 | 1,580 | 1,600 | 1,206,000 | 16,000 |
| 1997-02-05 | 1,620 | 1,630 | 1,570 | 1,590 | 1,523,000 | 15,900 |
| 1997-02-04 | 1,640 | 1,650 | 1,610 | 1,620 | 2,047,000 | 16,200 |
| 1997-02-03 | 1,660 | 1,660 | 1,620 | 1,630 | 1,755,000 | 16,300 |
| 1997-01-31 | 1,610 | 1,680 | 1,610 | 1,660 | 3,702,000 | 16,600 |
| 1997-01-30 | 1,560 | 1,610 | 1,550 | 1,570 | 3,319,000 | 15,700 |
| 1997-01-29 | 1,560 | 1,570 | 1,540 | 1,540 | 1,976,000 | 15,400 |
| 1997-01-28 | 1,440 | 1,520 | 1,440 | 1,520 | 1,793,000 | 15,200 |
| 1997-01-27 | 1,440 | 1,470 | 1,430 | 1,460 | 2,387,000 | 14,600 |
| 1997-01-24 | 1,480 | 1,480 | 1,450 | 1,470 | 2,900,000 | 14,700 |
| 1997-01-23 | 1,450 | 1,490 | 1,450 | 1,460 | 2,469,000 | 14,600 |
| 1997-01-22 | 1,440 | 1,460 | 1,430 | 1,450 | 1,712,000 | 14,500 |
| 1997-01-21 | 1,420 | 1,440 | 1,410 | 1,420 | 2,558,000 | 14,200 |
| 1997-01-20 | 1,500 | 1,510 | 1,410 | 1,440 | 2,914,000 | 14,400 |
| 1997-01-17 | 1,540 | 1,540 | 1,500 | 1,500 | 2,654,000 | 15,000 |
| 1997-01-16 | 1,550 | 1,570 | 1,530 | 1,550 | 1,803,000 | 15,500 |
| 1997-01-14 | 1,530 | 1,550 | 1,480 | 1,540 | 2,985,000 | 15,400 |
| 1997-01-13 | 1,580 | 1,580 | 1,520 | 1,560 | 2,423,000 | 15,600 |
| 1997-01-10 | 1,630 | 1,640 | 1,570 | 1,590 | 2,697,000 | 15,900 |
| 1997-01-09 | 1,640 | 1,650 | 1,620 | 1,630 | 2,176,000 | 16,300 |
| 1997-01-08 | 1,670 | 1,680 | 1,640 | 1,650 | 1,607,000 | 16,500 |
| 1997-01-07 | 1,680 | 1,700 | 1,670 | 1,680 | 1,456,000 | 16,800 |
| 1997-01-06 | 1,660 | 1,680 | 1,650 | 1,670 | 997,000 | 16,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1987-09-26]1株→1.12株
