6758 ソニーグループ(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 | 11,600 | 11,600 | 11,400 | 11,600 | 283,300 | 5,800 |
| 1997-12-29 | 11,400 | 11,600 | 11,200 | 11,600 | 527,400 | 5,800 |
| 1997-12-26 | 11,800 | 11,900 | 11,200 | 11,300 | 552,800 | 5,650 |
| 1997-12-25 | 11,700 | 12,100 | 11,700 | 11,700 | 1,578,100 | 5,850 |
| 1997-12-24 | 11,300 | 11,800 | 11,200 | 11,700 | 1,305,900 | 5,850 |
| 1997-12-22 | 10,800 | 11,000 | 10,800 | 10,900 | 972,300 | 5,450 |
| 1997-12-19 | 11,300 | 11,300 | 10,800 | 10,900 | 1,244,800 | 5,450 |
| 1997-12-18 | 11,600 | 11,700 | 11,500 | 11,600 | 515,600 | 5,800 |
| 1997-12-17 | 11,300 | 12,000 | 11,200 | 11,800 | 1,853,300 | 5,900 |
| 1997-12-16 | 11,000 | 11,100 | 10,700 | 10,900 | 809,600 | 5,450 |
| 1997-12-15 | 11,000 | 11,200 | 10,800 | 11,000 | 681,100 | 5,500 |
| 1997-12-12 | 11,400 | 11,400 | 10,700 | 11,100 | 2,850,700 | 5,550 |
| 1997-12-11 | 11,600 | 11,700 | 11,200 | 11,400 | 822,200 | 5,700 |
| 1997-12-10 | 12,000 | 12,100 | 11,800 | 12,000 | 830,700 | 6,000 |
| 1997-12-09 | 12,000 | 12,200 | 11,900 | 12,200 | 1,498,300 | 6,100 |
| 1997-12-08 | 11,800 | 12,000 | 11,800 | 12,000 | 1,136,600 | 6,000 |
| 1997-12-05 | 11,500 | 11,900 | 11,500 | 11,800 | 2,000,000 | 5,900 |
| 1997-12-04 | 11,400 | 11,500 | 11,200 | 11,400 | 976,000 | 5,700 |
| 1997-12-03 | 11,400 | 11,500 | 11,200 | 11,300 | 883,300 | 5,650 |
| 1997-12-02 | 11,400 | 11,700 | 11,300 | 11,500 | 1,634,300 | 5,750 |
| 1997-12-01 | 10,800 | 11,300 | 10,700 | 11,200 | 1,134,600 | 5,600 |
| 1997-11-28 | 11,000 | 11,000 | 10,800 | 10,900 | 1,124,300 | 5,450 |
| 1997-11-27 | 10,600 | 10,800 | 10,400 | 10,800 | 710,200 | 5,400 |
| 1997-11-26 | 10,600 | 10,700 | 10,300 | 10,300 | 1,121,300 | 5,150 |
| 1997-11-25 | 10,200 | 10,700 | 10,100 | 10,600 | 2,293,700 | 5,300 |
| 1997-11-21 | 10,600 | 10,700 | 10,500 | 10,600 | 780,900 | 5,300 |
| 1997-11-20 | 10,200 | 10,500 | 10,100 | 10,400 | 940,300 | 5,200 |
| 1997-11-19 | 10,100 | 10,200 | 10,000 | 10,100 | 906,300 | 5,050 |
| 1997-11-18 | 10,300 | 10,700 | 10,100 | 10,500 | 1,880,500 | 5,250 |
| 1997-11-17 | 9,650 | 10,200 | 9,600 | 10,200 | 1,861,800 | 5,100 |
| 1997-11-14 | 9,470 | 9,590 | 9,320 | 9,450 | 2,193,900 | 4,725 |
| 1997-11-13 | 9,600 | 9,780 | 9,460 | 9,670 | 2,442,000 | 4,835 |
| 1997-11-12 | 10,000 | 10,100 | 9,860 | 9,880 | 1,199,300 | 4,940 |
| 1997-11-11 | 9,950 | 10,200 | 9,950 | 10,100 | 1,249,700 | 5,050 |
| 1997-11-10 | 10,000 | 10,200 | 9,920 | 10,100 | 1,695,100 | 5,050 |
| 1997-11-07 | 10,600 | 10,800 | 10,200 | 10,300 | 1,403,300 | 5,150 |
| 1997-11-06 | 11,000 | 11,200 | 10,900 | 11,000 | 1,414,100 | 5,500 |
| 1997-11-05 | 10,600 | 10,800 | 10,400 | 10,700 | 985,100 | 5,350 |
| 1997-11-04 | 10,300 | 10,600 | 10,300 | 10,500 | 1,370,400 | 5,250 |
| 1997-10-31 | 9,700 | 10,100 | 9,660 | 9,990 | 1,796,100 | 4,995 |
| 1997-10-30 | 10,100 | 10,200 | 9,850 | 9,900 | 1,626,800 | 4,950 |
| 1997-10-29 | 10,100 | 10,200 | 10,000 | 10,100 | 2,095,300 | 5,050 |
| 1997-10-27 | 10,200 | 10,300 | 10,100 | 10,300 | 1,006,900 | 5,150 |
| 1997-10-24 | 10,300 | 10,600 | 10,200 | 10,600 | 2,074,000 | 5,300 |
| 1997-10-23 | 11,100 | 11,300 | 10,700 | 10,700 | 885,700 | 5,350 |
| 1997-10-22 | 11,200 | 11,300 | 11,000 | 11,300 | 958,000 | 5,650 |
| 1997-10-21 | 11,600 | 11,600 | 11,100 | 11,100 | 1,008,500 | 5,550 |
| 1997-10-20 | 11,600 | 11,800 | 11,400 | 11,400 | 927,800 | 5,700 |
| 1997-10-17 | 11,700 | 12,000 | 11,600 | 12,000 | 1,116,400 | 6,000 |
| 1997-10-16 | 11,900 | 12,100 | 11,800 | 11,900 | 1,450,500 | 5,950 |
| 1997-10-15 | 11,700 | 11,800 | 11,500 | 11,800 | 712,800 | 5,900 |
| 1997-10-14 | 11,400 | 11,800 | 11,200 | 11,700 | 860,200 | 5,850 |
| 1997-10-13 | 11,400 | 11,400 | 11,100 | 11,300 | 487,200 | 5,650 |
| 1997-10-09 | 11,900 | 11,900 | 11,600 | 11,600 | 790,400 | 5,800 |
| 1997-10-08 | 11,900 | 12,000 | 11,800 | 11,900 | 520,200 | 5,950 |
| 1997-10-07 | 12,000 | 12,100 | 11,700 | 11,800 | 722,400 | 5,900 |
| 1997-10-06 | 11,800 | 12,100 | 11,800 | 12,000 | 1,204,200 | 6,000 |
| 1997-10-03 | 11,600 | 11,900 | 11,500 | 11,800 | 1,026,900 | 5,900 |
| 1997-10-02 | 11,800 | 11,900 | 11,500 | 11,500 | 1,081,400 | 5,750 |
| 1997-10-01 | 11,300 | 11,800 | 11,200 | 11,700 | 1,370,800 | 5,850 |
| 1997-09-30 | 11,300 | 11,500 | 11,200 | 11,400 | 619,700 | 5,700 |
| 1997-09-29 | 11,300 | 11,300 | 11,000 | 11,200 | 722,600 | 5,600 |
| 1997-09-26 | 11,400 | 11,500 | 11,200 | 11,300 | 772,200 | 5,650 |
| 1997-09-25 | 11,500 | 11,700 | 11,400 | 11,600 | 1,111,200 | 5,800 |
| 1997-09-24 | 11,000 | 11,500 | 11,000 | 11,500 | 1,692,100 | 5,750 |
| 1997-09-22 | 11,000 | 11,000 | 10,800 | 10,900 | 910,900 | 5,450 |
| 1997-09-19 | 10,800 | 11,000 | 10,600 | 10,900 | 1,161,900 | 5,450 |
| 1997-09-18 | 10,700 | 11,000 | 10,600 | 10,800 | 934,600 | 5,400 |
| 1997-09-17 | 10,800 | 11,000 | 10,600 | 10,800 | 790,600 | 5,400 |
| 1997-09-16 | 10,700 | 10,800 | 10,500 | 10,600 | 933,700 | 5,300 |
| 1997-09-12 | 10,800 | 10,800 | 10,500 | 10,800 | 2,233,400 | 5,400 |
| 1997-09-11 | 11,000 | 11,100 | 10,700 | 11,000 | 960,300 | 5,500 |
| 1997-09-10 | 11,200 | 11,300 | 11,100 | 11,300 | 457,900 | 5,650 |
| 1997-09-09 | 11,400 | 11,500 | 11,100 | 11,400 | 817,700 | 5,700 |
| 1997-09-08 | 11,400 | 11,700 | 11,400 | 11,500 | 1,196,100 | 5,750 |
| 1997-09-05 | 11,200 | 11,500 | 11,100 | 11,400 | 886,900 | 5,700 |
| 1997-09-04 | 11,200 | 11,400 | 11,100 | 11,200 | 1,150,800 | 5,600 |
| 1997-09-03 | 11,100 | 11,300 | 11,000 | 11,300 | 1,819,900 | 5,650 |
| 1997-09-02 | 10,500 | 10,700 | 10,400 | 10,600 | 1,094,300 | 5,300 |
| 1997-09-01 | 10,400 | 10,500 | 10,300 | 10,300 | 804,600 | 5,150 |
| 1997-08-29 | 10,400 | 10,500 | 10,200 | 10,500 | 1,364,300 | 5,250 |
| 1997-08-28 | 10,900 | 11,100 | 10,700 | 10,800 | 1,062,100 | 5,400 |
| 1997-08-27 | 10,800 | 11,000 | 10,700 | 10,800 | 758,100 | 5,400 |
| 1997-08-26 | 10,800 | 11,100 | 10,700 | 11,100 | 828,600 | 5,550 |
| 1997-08-25 | 11,000 | 11,100 | 10,600 | 10,700 | 839,300 | 5,350 |
| 1997-08-22 | 11,200 | 11,300 | 10,900 | 11,000 | 1,009,600 | 5,500 |
| 1997-08-21 | 11,500 | 11,700 | 11,400 | 11,400 | 1,222,800 | 5,700 |
| 1997-08-20 | 11,200 | 11,500 | 11,100 | 11,400 | 1,067,300 | 5,700 |
| 1997-08-19 | 11,500 | 11,600 | 10,900 | 11,000 | 1,622,600 | 5,500 |
| 1997-08-18 | 11,500 | 11,600 | 11,400 | 11,500 | 1,493,100 | 5,750 |
| 1997-08-15 | 11,900 | 12,000 | 11,800 | 11,900 | 1,014,700 | 5,950 |
| 1997-08-14 | 11,400 | 11,600 | 11,300 | 11,500 | 1,012,400 | 5,750 |
| 1997-08-13 | 11,400 | 11,600 | 11,300 | 11,400 | 830,500 | 5,700 |
| 1997-08-12 | 11,600 | 11,700 | 11,500 | 11,600 | 817,400 | 5,800 |
| 1997-08-11 | 11,500 | 11,700 | 11,400 | 11,400 | 1,351,100 | 5,700 |
| 1997-08-08 | 11,900 | 12,000 | 11,700 | 11,900 | 1,233,800 | 5,950 |
| 1997-08-07 | 12,000 | 12,200 | 11,900 | 12,100 | 1,430,900 | 6,050 |
| 1997-08-06 | 11,900 | 12,000 | 11,600 | 11,900 | 1,540,200 | 5,950 |
| 1997-08-05 | 11,800 | 11,900 | 11,600 | 11,900 | 1,306,700 | 5,950 |
| 1997-08-04 | 12,200 | 12,300 | 11,500 | 12,000 | 1,270,200 | 6,000 |
| 1997-08-01 | 12,000 | 12,600 | 11,900 | 12,200 | 3,341,800 | 6,100 |
| 1997-07-31 | 11,700 | 11,800 | 11,500 | 11,800 | 995,200 | 5,900 |
| 1997-07-30 | 11,900 | 11,900 | 11,500 | 11,600 | 1,658,300 | 5,800 |
| 1997-07-29 | 11,400 | 11,800 | 11,400 | 11,700 | 2,480,900 | 5,850 |
| 1997-07-28 | 11,000 | 11,300 | 10,900 | 11,300 | 1,702,500 | 5,650 |
| 1997-07-25 | 10,900 | 11,000 | 10,800 | 10,800 | 841,400 | 5,400 |
| 1997-07-24 | 10,800 | 10,900 | 10,700 | 10,800 | 839,600 | 5,400 |
| 1997-07-23 | 10,800 | 10,900 | 10,600 | 10,700 | 938,500 | 5,350 |
| 1997-07-22 | 10,700 | 10,800 | 10,500 | 10,700 | 856,600 | 5,350 |
| 1997-07-18 | 10,700 | 10,900 | 10,600 | 10,700 | 1,630,200 | 5,350 |
| 1997-07-17 | 10,600 | 10,700 | 10,400 | 10,700 | 1,914,200 | 5,350 |
| 1997-07-16 | 10,400 | 10,500 | 10,300 | 10,500 | 2,607,600 | 5,250 |
| 1997-07-15 | 10,200 | 10,300 | 10,100 | 10,100 | 1,816,900 | 5,050 |
| 1997-07-14 | 9,890 | 10,100 | 9,890 | 10,100 | 2,356,700 | 5,050 |
| 1997-07-11 | 9,830 | 9,900 | 9,680 | 9,870 | 1,776,400 | 4,935 |
| 1997-07-10 | 9,740 | 9,790 | 9,720 | 9,760 | 759,100 | 4,880 |
| 1997-07-09 | 9,840 | 9,860 | 9,670 | 9,700 | 1,178,800 | 4,850 |
| 1997-07-08 | 9,760 | 9,790 | 9,700 | 9,760 | 1,094,200 | 4,880 |
| 1997-07-07 | 9,640 | 9,690 | 9,600 | 9,660 | 588,800 | 4,830 |
| 1997-07-04 | 9,650 | 9,680 | 9,560 | 9,680 | 920,600 | 4,840 |
| 1997-07-03 | 9,750 | 9,750 | 9,570 | 9,640 | 1,199,700 | 4,820 |
| 1997-07-02 | 9,840 | 9,890 | 9,550 | 9,770 | 1,262,600 | 4,885 |
| 1997-07-01 | 10,000 | 10,000 | 9,900 | 9,930 | 667,600 | 4,965 |
| 1997-06-30 | 10,100 | 10,100 | 9,940 | 9,990 | 638,300 | 4,995 |
| 1997-06-27 | 9,970 | 10,000 | 9,930 | 9,990 | 706,500 | 4,995 |
| 1997-06-26 | 9,990 | 10,100 | 9,920 | 9,920 | 1,812,600 | 4,960 |
| 1997-06-25 | 9,860 | 9,890 | 9,820 | 9,890 | 828,800 | 4,945 |
| 1997-06-24 | 9,800 | 9,840 | 9,770 | 9,840 | 475,100 | 4,920 |
| 1997-06-23 | 9,920 | 9,920 | 9,820 | 9,870 | 647,500 | 4,935 |
| 1997-06-20 | 9,880 | 9,880 | 9,770 | 9,830 | 717,900 | 4,915 |
| 1997-06-19 | 9,780 | 9,840 | 9,720 | 9,780 | 588,900 | 4,890 |
| 1997-06-18 | 9,850 | 9,850 | 9,700 | 9,750 | 438,400 | 4,875 |
| 1997-06-17 | 9,910 | 9,910 | 9,740 | 9,800 | 588,300 | 4,900 |
| 1997-06-16 | 9,940 | 9,950 | 9,890 | 9,910 | 549,100 | 4,955 |
| 1997-06-13 | 9,950 | 9,970 | 9,800 | 9,880 | 2,233,900 | 4,940 |
| 1997-06-12 | 9,830 | 9,940 | 9,810 | 9,890 | 792,600 | 4,945 |
| 1997-06-11 | 9,970 | 9,980 | 9,850 | 9,850 | 835,800 | 4,925 |
| 1997-06-10 | 9,850 | 9,970 | 9,850 | 9,900 | 711,600 | 4,950 |
| 1997-06-09 | 9,900 | 9,940 | 9,840 | 9,840 | 619,400 | 4,920 |
| 1997-06-06 | 10,000 | 10,000 | 9,870 | 9,950 | 624,900 | 4,975 |
| 1997-06-05 | 10,000 | 10,100 | 9,960 | 10,000 | 1,105,600 | 5,000 |
| 1997-06-04 | 10,100 | 10,100 | 10,000 | 10,000 | 1,281,000 | 5,000 |
| 1997-06-03 | 9,950 | 10,100 | 9,940 | 10,100 | 1,818,100 | 5,050 |
| 1997-06-02 | 9,890 | 9,940 | 9,820 | 9,940 | 836,100 | 4,970 |
| 1997-05-30 | 9,940 | 10,000 | 9,810 | 9,810 | 2,123,700 | 4,905 |
| 1997-05-29 | 9,900 | 9,920 | 9,780 | 9,840 | 1,339,300 | 4,920 |
| 1997-05-28 | 9,700 | 9,900 | 9,630 | 9,900 | 1,020,000 | 4,950 |
| 1997-05-27 | 9,700 | 9,730 | 9,630 | 9,690 | 477,400 | 4,845 |
| 1997-05-26 | 9,690 | 9,720 | 9,650 | 9,700 | 612,600 | 4,850 |
| 1997-05-23 | 9,580 | 9,690 | 9,550 | 9,680 | 1,372,400 | 4,840 |
| 1997-05-22 | 9,580 | 9,580 | 9,330 | 9,400 | 1,696,600 | 4,700 |
| 1997-05-21 | 9,710 | 9,710 | 9,500 | 9,550 | 919,300 | 4,775 |
| 1997-05-20 | 9,820 | 9,860 | 9,630 | 9,730 | 1,132,300 | 4,865 |
| 1997-05-19 | 9,780 | 9,860 | 9,740 | 9,800 | 1,145,700 | 4,900 |
| 1997-05-16 | 9,750 | 9,820 | 9,730 | 9,820 | 1,053,300 | 4,910 |
| 1997-05-15 | 9,800 | 9,820 | 9,650 | 9,750 | 1,179,600 | 4,875 |
| 1997-05-14 | 9,710 | 9,870 | 9,680 | 9,830 | 1,446,800 | 4,915 |
| 1997-05-13 | 9,720 | 9,990 | 9,680 | 9,730 | 3,283,200 | 4,865 |
| 1997-05-12 | 9,380 | 9,590 | 9,270 | 9,570 | 2,818,800 | 4,785 |
| 1997-05-09 | 9,820 | 9,830 | 9,520 | 9,520 | 3,477,100 | 4,760 |
| 1997-05-08 | 9,640 | 9,800 | 9,630 | 9,720 | 2,851,800 | 4,860 |
| 1997-05-07 | 9,500 | 9,670 | 9,490 | 9,630 | 2,981,200 | 4,815 |
| 1997-05-06 | 9,500 | 9,590 | 9,450 | 9,500 | 2,407,500 | 4,750 |
| 1997-05-02 | 9,230 | 9,360 | 9,220 | 9,360 | 1,391,800 | 4,680 |
| 1997-05-01 | 9,280 | 9,320 | 9,240 | 9,260 | 1,491,700 | 4,630 |
| 1997-04-30 | 9,240 | 9,280 | 9,220 | 9,240 | 1,697,300 | 4,620 |
| 1997-04-28 | 9,140 | 9,150 | 9,110 | 9,140 | 430,900 | 4,570 |
| 1997-04-25 | 9,100 | 9,180 | 9,070 | 9,140 | 1,417,800 | 4,570 |
| 1997-04-24 | 9,120 | 9,170 | 9,030 | 9,080 | 1,392,700 | 4,540 |
| 1997-04-23 | 9,050 | 9,160 | 9,010 | 9,150 | 2,009,700 | 4,575 |
| 1997-04-22 | 8,890 | 8,990 | 8,890 | 8,970 | 1,217,200 | 4,485 |
| 1997-04-21 | 8,850 | 8,950 | 8,810 | 8,950 | 657,400 | 4,475 |
| 1997-04-18 | 8,850 | 8,920 | 8,850 | 8,850 | 998,400 | 4,425 |
| 1997-04-17 | 8,870 | 8,890 | 8,740 | 8,810 | 1,008,500 | 4,405 |
| 1997-04-16 | 9,000 | 9,000 | 8,910 | 8,920 | 1,008,800 | 4,460 |
| 1997-04-15 | 9,000 | 9,010 | 8,930 | 9,010 | 1,273,100 | 4,505 |
| 1997-04-14 | 8,950 | 8,980 | 8,910 | 8,950 | 869,700 | 4,475 |
| 1997-04-11 | 9,000 | 9,050 | 8,890 | 9,050 | 1,353,000 | 4,525 |
| 1997-04-10 | 9,140 | 9,200 | 9,000 | 9,050 | 1,542,600 | 4,525 |
| 1997-04-09 | 9,120 | 9,160 | 9,060 | 9,100 | 1,687,200 | 4,550 |
| 1997-04-08 | 9,050 | 9,120 | 8,990 | 9,120 | 1,961,300 | 4,560 |
| 1997-04-07 | 8,950 | 9,030 | 8,940 | 8,980 | 1,645,100 | 4,490 |
| 1997-04-04 | 8,850 | 8,970 | 8,780 | 8,940 | 2,084,600 | 4,470 |
| 1997-04-03 | 8,660 | 8,840 | 8,640 | 8,780 | 1,726,000 | 4,390 |
| 1997-04-02 | 8,660 | 8,670 | 8,610 | 8,660 | 1,182,300 | 4,330 |
| 1997-04-01 | 8,600 | 8,690 | 8,520 | 8,680 | 1,182,200 | 4,340 |
| 1997-03-31 | 8,600 | 8,650 | 8,540 | 8,650 | 408,100 | 4,325 |
| 1997-03-28 | 8,620 | 8,650 | 8,560 | 8,640 | 486,000 | 4,320 |
| 1997-03-27 | 8,680 | 8,690 | 8,520 | 8,650 | 1,161,200 | 4,325 |
| 1997-03-26 | 8,550 | 8,650 | 8,430 | 8,650 | 1,395,900 | 4,325 |
| 1997-03-25 | 8,450 | 8,550 | 8,410 | 8,410 | 1,293,100 | 4,205 |
| 1997-03-24 | 8,600 | 8,630 | 8,300 | 8,300 | 1,183,400 | 4,150 |
| 1997-03-21 | 8,630 | 8,650 | 8,600 | 8,600 | 808,300 | 4,300 |
| 1997-03-19 | 8,820 | 8,830 | 8,650 | 8,710 | 843,400 | 4,355 |
| 1997-03-18 | 8,860 | 8,910 | 8,770 | 8,820 | 1,005,800 | 4,410 |
| 1997-03-17 | 8,900 | 8,920 | 8,850 | 8,910 | 1,056,400 | 4,455 |
| 1997-03-14 | 8,600 | 8,840 | 8,600 | 8,840 | 2,537,500 | 4,420 |
| 1997-03-13 | 8,830 | 8,840 | 8,760 | 8,800 | 1,051,500 | 4,400 |
| 1997-03-12 | 8,840 | 8,860 | 8,760 | 8,840 | 730,200 | 4,420 |
| 1997-03-11 | 8,810 | 8,820 | 8,740 | 8,790 | 1,057,600 | 4,395 |
| 1997-03-10 | 8,840 | 8,900 | 8,800 | 8,810 | 1,206,900 | 4,405 |
| 1997-03-07 | 8,730 | 8,820 | 8,710 | 8,770 | 920,600 | 4,385 |
| 1997-03-06 | 8,950 | 8,960 | 8,770 | 8,800 | 1,395,100 | 4,400 |
| 1997-03-05 | 8,990 | 9,020 | 8,900 | 8,900 | 2,302,500 | 4,450 |
| 1997-03-04 | 8,800 | 8,900 | 8,760 | 8,900 | 1,569,000 | 4,450 |
| 1997-03-03 | 8,610 | 8,740 | 8,600 | 8,700 | 560,700 | 4,350 |
| 1997-02-28 | 8,840 | 8,850 | 8,690 | 8,710 | 934,500 | 4,355 |
| 1997-02-27 | 8,740 | 8,870 | 8,730 | 8,860 | 731,900 | 4,430 |
| 1997-02-26 | 8,880 | 8,930 | 8,810 | 8,820 | 1,419,700 | 4,410 |
| 1997-02-25 | 8,570 | 8,780 | 8,560 | 8,780 | 1,374,300 | 4,390 |
| 1997-02-24 | 8,660 | 8,710 | 8,570 | 8,580 | 873,800 | 4,290 |
| 1997-02-21 | 8,620 | 8,800 | 8,540 | 8,750 | 1,841,300 | 4,375 |
| 1997-02-20 | 8,900 | 8,950 | 8,810 | 8,890 | 1,460,000 | 4,445 |
| 1997-02-19 | 8,750 | 8,830 | 8,650 | 8,830 | 1,648,800 | 4,415 |
| 1997-02-18 | 8,950 | 8,970 | 8,700 | 8,800 | 1,718,000 | 4,400 |
| 1997-02-17 | 9,080 | 9,090 | 8,990 | 9,000 | 1,313,200 | 4,500 |
| 1997-02-14 | 9,150 | 9,180 | 9,050 | 9,080 | 2,645,300 | 4,540 |
| 1997-02-13 | 9,100 | 9,160 | 9,060 | 9,070 | 3,254,600 | 4,535 |
| 1997-02-12 | 8,600 | 8,960 | 8,600 | 8,900 | 4,214,900 | 4,450 |
| 1997-02-10 | 8,480 | 8,560 | 8,450 | 8,550 | 1,538,100 | 4,275 |
| 1997-02-07 | 8,440 | 8,500 | 8,400 | 8,460 | 2,386,500 | 4,230 |
| 1997-02-06 | 8,320 | 8,390 | 8,290 | 8,360 | 2,521,300 | 4,180 |
| 1997-02-05 | 8,200 | 8,220 | 8,120 | 8,220 | 1,162,800 | 4,110 |
| 1997-02-04 | 8,130 | 8,190 | 8,090 | 8,130 | 1,342,900 | 4,065 |
| 1997-02-03 | 8,100 | 8,140 | 8,020 | 8,030 | 1,002,500 | 4,015 |
| 1997-01-31 | 8,200 | 8,240 | 8,150 | 8,180 | 1,520,800 | 4,090 |
| 1997-01-30 | 8,150 | 8,240 | 8,090 | 8,150 | 1,564,900 | 4,075 |
| 1997-01-29 | 8,100 | 8,270 | 8,080 | 8,250 | 5,269,500 | 4,125 |
| 1997-01-28 | 7,910 | 8,010 | 7,870 | 7,990 | 2,939,600 | 3,995 |
| 1997-01-27 | 7,800 | 7,900 | 7,770 | 7,830 | 2,030,700 | 3,915 |
| 1997-01-24 | 7,740 | 7,820 | 7,740 | 7,760 | 2,510,900 | 3,880 |
| 1997-01-23 | 7,700 | 7,760 | 7,690 | 7,720 | 1,592,700 | 3,860 |
| 1997-01-22 | 7,700 | 7,730 | 7,670 | 7,710 | 1,559,100 | 3,855 |
| 1997-01-21 | 7,590 | 7,640 | 7,570 | 7,600 | 1,145,000 | 3,800 |
| 1997-01-20 | 7,680 | 7,690 | 7,530 | 7,580 | 1,249,500 | 3,790 |
| 1997-01-17 | 7,650 | 7,720 | 7,620 | 7,660 | 1,942,700 | 3,830 |
| 1997-01-16 | 7,650 | 7,700 | 7,600 | 7,690 | 2,283,100 | 3,845 |
| 1997-01-14 | 7,440 | 7,480 | 7,290 | 7,470 | 2,511,000 | 3,735 |
| 1997-01-13 | 7,360 | 7,390 | 7,250 | 7,360 | 1,851,700 | 3,680 |
| 1997-01-10 | 7,510 | 7,560 | 7,300 | 7,320 | 2,555,500 | 3,660 |
| 1997-01-09 | 7,630 | 7,680 | 7,510 | 7,510 | 1,043,000 | 3,755 |
| 1997-01-08 | 7,680 | 7,710 | 7,640 | 7,690 | 1,382,100 | 3,845 |
| 1997-01-07 | 7,720 | 7,750 | 7,640 | 7,640 | 1,460,400 | 3,820 |
| 1997-01-06 | 7,640 | 7,710 | 7,590 | 7,700 | 1,238,700 | 3,850 |
分割・併合履歴 ： [2000-03-28]1株→2株 [1991-09-25]1株→1.1株
