6762 TDK(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 | 9,840 | 9,890 | 9,600 | 9,840 | 86,000 | 3,280 |
| 1997-12-29 | 9,760 | 9,890 | 9,520 | 9,890 | 162,000 | 3,296.67 |
| 1997-12-26 | 9,890 | 9,910 | 9,670 | 9,760 | 53,000 | 3,253.33 |
| 1997-12-25 | 9,990 | 10,300 | 9,900 | 9,900 | 216,000 | 3,300 |
| 1997-12-24 | 9,890 | 10,200 | 9,850 | 10,000 | 204,000 | 3,333.33 |
| 1997-12-22 | 9,930 | 9,930 | 9,660 | 9,790 | 187,000 | 3,263.33 |
| 1997-12-19 | 9,830 | 9,940 | 9,640 | 9,940 | 348,000 | 3,313.33 |
| 1997-12-18 | 10,000 | 10,000 | 9,700 | 9,880 | 206,000 | 3,293.33 |
| 1997-12-17 | 9,640 | 10,200 | 9,610 | 9,850 | 439,000 | 3,283.33 |
| 1997-12-16 | 9,350 | 9,480 | 9,210 | 9,480 | 256,000 | 3,160 |
| 1997-12-15 | 9,400 | 9,450 | 9,200 | 9,250 | 464,000 | 3,083.33 |
| 1997-12-12 | 9,800 | 9,800 | 9,150 | 9,400 | 876,000 | 3,133.33 |
| 1997-12-11 | 9,900 | 10,200 | 9,330 | 10,000 | 1,128,000 | 3,333.33 |
| 1997-12-10 | 10,700 | 11,200 | 10,700 | 11,100 | 338,000 | 3,700 |
| 1997-12-09 | 10,800 | 10,900 | 10,700 | 10,900 | 448,000 | 3,633.33 |
| 1997-12-08 | 10,600 | 10,800 | 10,500 | 10,600 | 258,000 | 3,533.33 |
| 1997-12-05 | 10,500 | 10,700 | 10,400 | 10,500 | 323,000 | 3,500 |
| 1997-12-04 | 10,700 | 10,800 | 10,400 | 10,600 | 250,000 | 3,533.33 |
| 1997-12-03 | 10,900 | 11,200 | 10,900 | 10,900 | 323,000 | 3,633.33 |
| 1997-12-02 | 10,900 | 11,500 | 10,800 | 11,500 | 508,000 | 3,833.33 |
| 1997-12-01 | 10,200 | 10,700 | 10,100 | 10,700 | 226,000 | 3,566.67 |
| 1997-11-28 | 10,400 | 10,600 | 10,300 | 10,400 | 246,000 | 3,466.67 |
| 1997-11-27 | 10,300 | 10,300 | 10,000 | 10,300 | 224,000 | 3,433.33 |
| 1997-11-26 | 10,000 | 10,300 | 9,900 | 9,990 | 309,000 | 3,330 |
| 1997-11-25 | 9,600 | 9,940 | 9,600 | 9,930 | 309,000 | 3,310 |
| 1997-11-21 | 10,100 | 10,300 | 10,000 | 10,300 | 223,000 | 3,433.33 |
| 1997-11-20 | 9,740 | 10,100 | 9,660 | 9,800 | 352,000 | 3,266.67 |
| 1997-11-19 | 9,820 | 9,930 | 9,600 | 9,750 | 317,000 | 3,250 |
| 1997-11-18 | 10,000 | 10,400 | 9,900 | 10,200 | 407,000 | 3,400 |
| 1997-11-17 | 9,450 | 10,000 | 9,450 | 10,000 | 460,000 | 3,333.33 |
| 1997-11-14 | 9,340 | 9,610 | 9,290 | 9,370 | 807,000 | 3,123.33 |
| 1997-11-13 | 9,310 | 9,470 | 9,240 | 9,240 | 1,109,000 | 3,080 |
| 1997-11-12 | 10,100 | 10,100 | 9,840 | 9,980 | 744,000 | 3,326.67 |
| 1997-11-11 | 10,200 | 10,600 | 9,870 | 10,500 | 404,000 | 3,500 |
| 1997-11-10 | 10,500 | 10,800 | 10,000 | 10,200 | 514,000 | 3,400 |
| 1997-11-07 | 10,800 | 11,000 | 10,700 | 10,800 | 317,000 | 3,600 |
| 1997-11-06 | 11,300 | 11,500 | 11,100 | 11,100 | 1,092,000 | 3,700 |
| 1997-11-05 | 10,800 | 11,800 | 10,700 | 11,700 | 1,304,000 | 3,900 |
| 1997-11-04 | 10,200 | 10,400 | 10,000 | 10,200 | 418,000 | 3,400 |
| 1997-10-31 | 9,700 | 10,100 | 9,650 | 9,980 | 288,000 | 3,326.67 |
| 1997-10-30 | 10,100 | 10,200 | 9,800 | 9,900 | 527,000 | 3,300 |
| 1997-10-29 | 10,200 | 10,300 | 10,100 | 10,300 | 430,000 | 3,433.33 |
| 1997-10-28 | 9,200 | 9,260 | 9,200 | 9,260 | 351,000 | 3,086.67 |
| 1997-10-27 | 9,900 | 9,950 | 9,630 | 9,650 | 516,000 | 3,216.67 |
| 1997-10-24 | 10,300 | 10,400 | 10,100 | 10,300 | 474,000 | 3,433.33 |
| 1997-10-23 | 10,500 | 10,800 | 10,400 | 10,600 | 334,000 | 3,533.33 |
| 1997-10-22 | 10,500 | 10,700 | 10,400 | 10,600 | 499,000 | 3,533.33 |
| 1997-10-21 | 10,700 | 10,800 | 10,100 | 10,100 | 579,000 | 3,366.67 |
| 1997-10-20 | 11,200 | 11,200 | 10,600 | 10,700 | 250,000 | 3,566.67 |
| 1997-10-17 | 11,000 | 11,500 | 11,000 | 11,500 | 220,000 | 3,833.33 |
| 1997-10-16 | 11,200 | 11,600 | 11,200 | 11,400 | 303,000 | 3,800 |
| 1997-10-15 | 11,200 | 11,500 | 11,200 | 11,200 | 256,000 | 3,733.33 |
| 1997-10-14 | 10,900 | 11,300 | 10,700 | 11,200 | 346,000 | 3,733.33 |
| 1997-10-13 | 10,900 | 11,000 | 10,700 | 11,000 | 179,000 | 3,666.67 |
| 1997-10-09 | 11,100 | 11,200 | 10,900 | 11,000 | 272,000 | 3,666.67 |
| 1997-10-08 | 11,100 | 11,300 | 11,000 | 11,300 | 360,000 | 3,766.67 |
| 1997-10-07 | 11,700 | 11,700 | 11,100 | 11,300 | 408,000 | 3,766.67 |
| 1997-10-06 | 11,500 | 11,900 | 11,400 | 11,600 | 563,000 | 3,866.67 |
| 1997-10-03 | 11,000 | 11,500 | 11,000 | 11,400 | 306,000 | 3,800 |
| 1997-10-02 | 11,600 | 11,700 | 11,200 | 11,200 | 425,000 | 3,733.33 |
| 1997-10-01 | 10,800 | 11,600 | 10,700 | 11,500 | 809,000 | 3,833.33 |
| 1997-09-30 | 10,800 | 11,000 | 10,700 | 10,800 | 367,000 | 3,600 |
| 1997-09-29 | 10,900 | 10,900 | 10,400 | 10,700 | 234,000 | 3,566.67 |
| 1997-09-26 | 10,900 | 11,000 | 10,500 | 10,700 | 336,000 | 3,566.67 |
| 1997-09-25 | 10,600 | 11,100 | 10,500 | 11,100 | 820,000 | 3,700 |
| 1997-09-24 | 10,300 | 10,700 | 10,200 | 10,700 | 595,000 | 3,566.67 |
| 1997-09-22 | 9,980 | 10,200 | 9,900 | 10,100 | 384,000 | 3,366.67 |
| 1997-09-19 | 9,900 | 10,000 | 9,810 | 9,980 | 320,000 | 3,326.67 |
| 1997-09-18 | 9,880 | 9,910 | 9,850 | 9,900 | 361,000 | 3,300 |
| 1997-09-17 | 9,800 | 9,920 | 9,760 | 9,880 | 272,000 | 3,293.33 |
| 1997-09-16 | 9,900 | 9,950 | 9,800 | 9,850 | 239,000 | 3,283.33 |
| 1997-09-12 | 9,750 | 9,920 | 9,600 | 9,720 | 351,000 | 3,240 |
| 1997-09-11 | 9,710 | 9,780 | 9,700 | 9,710 | 236,000 | 3,236.67 |
| 1997-09-10 | 9,910 | 9,910 | 9,790 | 9,860 | 156,000 | 3,286.67 |
| 1997-09-09 | 9,960 | 9,990 | 9,850 | 9,950 | 256,000 | 3,316.67 |
| 1997-09-08 | 10,000 | 10,200 | 9,990 | 9,990 | 465,000 | 3,330 |
| 1997-09-05 | 9,680 | 10,100 | 9,620 | 10,000 | 200,000 | 3,333.33 |
| 1997-09-04 | 10,000 | 10,100 | 9,670 | 9,690 | 436,000 | 3,230 |
| 1997-09-03 | 9,860 | 10,300 | 9,810 | 10,100 | 735,000 | 3,366.67 |
| 1997-09-02 | 9,170 | 9,460 | 9,170 | 9,360 | 237,000 | 3,120 |
| 1997-09-01 | 9,300 | 9,300 | 9,070 | 9,150 | 249,000 | 3,050 |
| 1997-08-29 | 9,250 | 9,350 | 9,130 | 9,260 | 412,000 | 3,086.67 |
| 1997-08-28 | 9,340 | 9,600 | 9,340 | 9,500 | 488,000 | 3,166.67 |
| 1997-08-27 | 9,390 | 9,390 | 9,060 | 9,150 | 218,000 | 3,050 |
| 1997-08-26 | 9,050 | 9,390 | 9,050 | 9,390 | 264,000 | 3,130 |
| 1997-08-25 | 9,300 | 9,300 | 9,050 | 9,080 | 317,000 | 3,026.67 |
| 1997-08-22 | 9,700 | 9,700 | 9,500 | 9,500 | 205,000 | 3,166.67 |
| 1997-08-21 | 9,860 | 9,860 | 9,680 | 9,750 | 123,000 | 3,250 |
| 1997-08-20 | 9,930 | 9,930 | 9,800 | 9,830 | 159,000 | 3,276.67 |
| 1997-08-19 | 10,200 | 10,200 | 9,710 | 9,840 | 189,000 | 3,280 |
| 1997-08-18 | 9,800 | 10,200 | 9,800 | 10,100 | 261,000 | 3,366.67 |
| 1997-08-15 | 10,200 | 10,500 | 10,100 | 10,400 | 457,000 | 3,466.67 |
| 1997-08-14 | 9,760 | 9,870 | 9,730 | 9,840 | 168,000 | 3,280 |
| 1997-08-13 | 9,640 | 9,840 | 9,560 | 9,720 | 215,000 | 3,240 |
| 1997-08-12 | 9,610 | 9,710 | 9,560 | 9,660 | 187,000 | 3,220 |
| 1997-08-11 | 9,660 | 9,700 | 9,510 | 9,550 | 246,000 | 3,183.33 |
| 1997-08-08 | 9,710 | 9,840 | 9,660 | 9,840 | 363,000 | 3,280 |
| 1997-08-07 | 10,000 | 10,100 | 9,800 | 9,900 | 250,000 | 3,300 |
| 1997-08-06 | 9,800 | 10,000 | 9,700 | 9,990 | 224,000 | 3,330 |
| 1997-08-05 | 10,100 | 10,100 | 9,700 | 9,820 | 412,000 | 3,273.33 |
| 1997-08-04 | 10,200 | 10,400 | 9,900 | 10,300 | 471,000 | 3,433.33 |
| 1997-08-01 | 10,200 | 10,600 | 9,900 | 9,900 | 541,000 | 3,300 |
| 1997-07-31 | 9,940 | 10,200 | 9,850 | 10,200 | 413,000 | 3,400 |
| 1997-07-30 | 9,700 | 10,100 | 9,650 | 9,950 | 711,000 | 3,316.67 |
| 1997-07-29 | 9,650 | 9,780 | 9,600 | 9,700 | 398,000 | 3,233.33 |
| 1997-07-28 | 9,390 | 9,620 | 9,390 | 9,610 | 513,000 | 3,203.33 |
| 1997-07-25 | 9,200 | 9,250 | 9,100 | 9,200 | 159,000 | 3,066.67 |
| 1997-07-24 | 9,100 | 9,140 | 9,100 | 9,100 | 192,000 | 3,033.33 |
| 1997-07-23 | 9,240 | 9,240 | 9,030 | 9,030 | 206,000 | 3,010 |
| 1997-07-22 | 9,250 | 9,300 | 9,040 | 9,100 | 196,000 | 3,033.33 |
| 1997-07-18 | 9,340 | 9,400 | 9,300 | 9,350 | 271,000 | 3,116.67 |
| 1997-07-17 | 9,450 | 9,470 | 9,220 | 9,360 | 438,000 | 3,120 |
| 1997-07-16 | 9,280 | 9,420 | 9,230 | 9,380 | 727,000 | 3,126.67 |
| 1997-07-15 | 9,100 | 9,120 | 9,000 | 9,090 | 420,000 | 3,030 |
| 1997-07-14 | 8,850 | 9,000 | 8,840 | 9,000 | 522,000 | 3,000 |
| 1997-07-11 | 8,750 | 8,770 | 8,660 | 8,760 | 277,000 | 2,920 |
| 1997-07-10 | 8,510 | 8,650 | 8,500 | 8,650 | 261,000 | 2,883.33 |
| 1997-07-09 | 8,490 | 8,490 | 8,410 | 8,410 | 149,000 | 2,803.33 |
| 1997-07-08 | 8,380 | 8,460 | 8,380 | 8,440 | 171,000 | 2,813.33 |
| 1997-07-07 | 8,400 | 8,400 | 8,320 | 8,400 | 121,000 | 2,800 |
| 1997-07-04 | 8,390 | 8,440 | 8,370 | 8,440 | 243,000 | 2,813.33 |
| 1997-07-03 | 8,400 | 8,450 | 8,350 | 8,390 | 373,000 | 2,796.67 |
| 1997-07-02 | 8,550 | 8,550 | 8,470 | 8,490 | 613,000 | 2,830 |
| 1997-07-01 | 8,490 | 8,610 | 8,450 | 8,460 | 754,000 | 2,820 |
| 1997-06-30 | 8,480 | 8,530 | 8,410 | 8,410 | 276,000 | 2,803.33 |
| 1997-06-27 | 8,350 | 8,400 | 8,320 | 8,330 | 197,000 | 2,776.67 |
| 1997-06-26 | 8,490 | 8,510 | 8,390 | 8,400 | 566,000 | 2,800 |
| 1997-06-25 | 8,260 | 8,400 | 8,260 | 8,390 | 396,000 | 2,796.67 |
| 1997-06-24 | 8,340 | 8,340 | 8,240 | 8,250 | 392,000 | 2,750 |
| 1997-06-23 | 8,410 | 8,430 | 8,300 | 8,360 | 175,000 | 2,786.67 |
| 1997-06-20 | 8,340 | 8,490 | 8,310 | 8,410 | 329,000 | 2,803.33 |
| 1997-06-19 | 8,300 | 8,300 | 8,200 | 8,240 | 337,000 | 2,746.67 |
| 1997-06-18 | 8,360 | 8,400 | 8,270 | 8,320 | 471,000 | 2,773.33 |
| 1997-06-17 | 8,350 | 8,430 | 8,310 | 8,360 | 572,000 | 2,786.67 |
| 1997-06-16 | 8,320 | 8,350 | 8,170 | 8,270 | 623,000 | 2,756.67 |
| 1997-06-13 | 8,500 | 8,530 | 8,240 | 8,400 | 891,000 | 2,800 |
| 1997-06-12 | 8,410 | 8,430 | 8,340 | 8,430 | 783,000 | 2,810 |
| 1997-06-11 | 8,510 | 8,520 | 8,420 | 8,420 | 611,000 | 2,806.67 |
| 1997-06-10 | 8,490 | 8,560 | 8,480 | 8,500 | 447,000 | 2,833.33 |
| 1997-06-09 | 8,580 | 8,610 | 8,520 | 8,590 | 466,000 | 2,863.33 |
| 1997-06-06 | 8,670 | 8,760 | 8,670 | 8,710 | 394,000 | 2,903.33 |
| 1997-06-05 | 8,990 | 9,030 | 8,870 | 8,870 | 353,000 | 2,956.67 |
| 1997-06-04 | 8,890 | 9,150 | 8,860 | 8,990 | 561,000 | 2,996.67 |
| 1997-06-03 | 9,100 | 9,100 | 9,010 | 9,050 | 240,000 | 3,016.67 |
| 1997-06-02 | 8,930 | 8,980 | 8,910 | 8,950 | 176,000 | 2,983.33 |
| 1997-05-30 | 9,060 | 9,150 | 8,920 | 8,940 | 401,000 | 2,980 |
| 1997-05-29 | 8,890 | 9,050 | 8,800 | 9,050 | 582,000 | 3,016.67 |
| 1997-05-28 | 8,630 | 8,790 | 8,530 | 8,790 | 740,000 | 2,930 |
| 1997-05-27 | 8,570 | 8,700 | 8,560 | 8,630 | 371,000 | 2,876.67 |
| 1997-05-26 | 8,530 | 8,590 | 8,520 | 8,570 | 407,000 | 2,856.67 |
| 1997-05-23 | 8,530 | 8,670 | 8,510 | 8,630 | 600,000 | 2,876.67 |
| 1997-05-22 | 8,600 | 8,600 | 8,410 | 8,430 | 498,000 | 2,810 |
| 1997-05-21 | 8,800 | 8,840 | 8,570 | 8,590 | 675,000 | 2,863.33 |
| 1997-05-20 | 9,000 | 9,000 | 8,850 | 8,900 | 511,000 | 2,966.67 |
| 1997-05-19 | 9,050 | 9,140 | 8,900 | 8,900 | 383,000 | 2,966.67 |
| 1997-05-16 | 8,980 | 9,090 | 8,860 | 9,050 | 377,000 | 3,016.67 |
| 1997-05-15 | 9,020 | 9,020 | 8,780 | 8,890 | 419,000 | 2,963.33 |
| 1997-05-14 | 9,050 | 9,100 | 9,030 | 9,030 | 205,000 | 3,010 |
| 1997-05-13 | 9,020 | 9,180 | 8,980 | 9,040 | 526,000 | 3,013.33 |
| 1997-05-12 | 8,810 | 8,950 | 8,750 | 8,950 | 523,000 | 2,983.33 |
| 1997-05-09 | 9,340 | 9,340 | 8,910 | 9,090 | 617,000 | 3,030 |
| 1997-05-08 | 9,310 | 9,440 | 9,270 | 9,270 | 434,000 | 3,090 |
| 1997-05-07 | 9,300 | 9,370 | 9,280 | 9,350 | 257,000 | 3,116.67 |
| 1997-05-06 | 9,440 | 9,480 | 9,330 | 9,400 | 753,000 | 3,133.33 |
| 1997-05-02 | 9,220 | 9,280 | 9,190 | 9,280 | 328,000 | 3,093.33 |
| 1997-05-01 | 9,200 | 9,240 | 9,170 | 9,220 | 408,000 | 3,073.33 |
| 1997-04-30 | 9,130 | 9,240 | 9,130 | 9,150 | 570,000 | 3,050 |
| 1997-04-28 | 9,100 | 9,100 | 9,060 | 9,080 | 54,000 | 3,026.67 |
| 1997-04-25 | 8,990 | 9,120 | 8,970 | 9,100 | 180,000 | 3,033.33 |
| 1997-04-24 | 9,120 | 9,150 | 9,010 | 9,030 | 278,000 | 3,010 |
| 1997-04-23 | 9,050 | 9,160 | 9,000 | 9,120 | 466,000 | 3,040 |
| 1997-04-22 | 8,970 | 9,020 | 8,920 | 9,000 | 355,000 | 3,000 |
| 1997-04-21 | 8,700 | 8,890 | 8,690 | 8,880 | 343,000 | 2,960 |
| 1997-04-18 | 8,630 | 8,730 | 8,630 | 8,680 | 472,000 | 2,893.33 |
| 1997-04-17 | 8,680 | 8,730 | 8,580 | 8,630 | 461,000 | 2,876.67 |
| 1997-04-16 | 8,840 | 8,840 | 8,650 | 8,690 | 312,000 | 2,896.67 |
| 1997-04-15 | 8,800 | 8,840 | 8,750 | 8,830 | 380,000 | 2,943.33 |
| 1997-04-14 | 8,910 | 8,910 | 8,700 | 8,750 | 330,000 | 2,916.67 |
| 1997-04-11 | 8,990 | 9,000 | 8,850 | 8,930 | 403,000 | 2,976.67 |
| 1997-04-10 | 9,140 | 9,180 | 9,040 | 9,040 | 233,000 | 3,013.33 |
| 1997-04-09 | 9,090 | 9,160 | 9,060 | 9,110 | 428,000 | 3,036.67 |
| 1997-04-08 | 9,080 | 9,230 | 9,080 | 9,180 | 521,000 | 3,060 |
| 1997-04-07 | 8,970 | 9,030 | 8,900 | 9,000 | 201,000 | 3,000 |
| 1997-04-04 | 8,960 | 9,090 | 8,890 | 8,890 | 740,000 | 2,963.33 |
| 1997-04-03 | 8,740 | 8,900 | 8,720 | 8,800 | 349,000 | 2,933.33 |
| 1997-04-02 | 8,590 | 8,800 | 8,590 | 8,750 | 461,000 | 2,916.67 |
| 1997-04-01 | 8,480 | 8,630 | 8,410 | 8,630 | 182,000 | 2,876.67 |
| 1997-03-31 | 8,550 | 8,560 | 8,470 | 8,500 | 47,000 | 2,833.33 |
| 1997-03-28 | 8,440 | 8,550 | 8,420 | 8,550 | 125,000 | 2,850 |
| 1997-03-27 | 8,640 | 8,640 | 8,400 | 8,500 | 487,000 | 2,833.33 |
| 1997-03-26 | 8,250 | 8,550 | 8,240 | 8,540 | 501,000 | 2,846.67 |
| 1997-03-25 | 8,100 | 8,200 | 8,060 | 8,200 | 230,000 | 2,733.33 |
| 1997-03-24 | 8,090 | 8,140 | 8,000 | 8,000 | 232,000 | 2,666.67 |
| 1997-03-21 | 8,130 | 8,130 | 8,030 | 8,060 | 235,000 | 2,686.67 |
| 1997-03-19 | 8,160 | 8,170 | 8,030 | 8,100 | 194,000 | 2,700 |
| 1997-03-18 | 8,200 | 8,250 | 8,090 | 8,170 | 226,000 | 2,723.33 |
| 1997-03-17 | 8,290 | 8,290 | 8,170 | 8,210 | 428,000 | 2,736.67 |
| 1997-03-14 | 8,020 | 8,100 | 8,020 | 8,100 | 428,000 | 2,700 |
| 1997-03-13 | 8,070 | 8,080 | 8,040 | 8,050 | 248,000 | 2,683.33 |
| 1997-03-12 | 8,180 | 8,200 | 8,030 | 8,080 | 255,000 | 2,693.33 |
| 1997-03-11 | 8,230 | 8,260 | 8,160 | 8,180 | 201,000 | 2,726.67 |
| 1997-03-10 | 8,230 | 8,240 | 8,140 | 8,140 | 190,000 | 2,713.33 |
| 1997-03-07 | 8,270 | 8,320 | 8,220 | 8,260 | 203,000 | 2,753.33 |
| 1997-03-06 | 8,300 | 8,350 | 8,230 | 8,270 | 282,000 | 2,756.67 |
| 1997-03-05 | 8,300 | 8,330 | 8,250 | 8,320 | 239,000 | 2,773.33 |
| 1997-03-04 | 8,230 | 8,330 | 8,190 | 8,250 | 191,000 | 2,750 |
| 1997-03-03 | 8,080 | 8,170 | 8,030 | 8,170 | 149,000 | 2,723.33 |
| 1997-02-28 | 8,200 | 8,200 | 8,070 | 8,080 | 218,000 | 2,693.33 |
| 1997-02-27 | 8,100 | 8,190 | 8,080 | 8,110 | 163,000 | 2,703.33 |
| 1997-02-26 | 8,230 | 8,280 | 8,120 | 8,180 | 240,000 | 2,726.67 |
| 1997-02-25 | 8,000 | 8,150 | 7,970 | 8,130 | 409,000 | 2,710 |
| 1997-02-24 | 8,140 | 8,140 | 8,000 | 8,060 | 455,000 | 2,686.67 |
| 1997-02-21 | 7,910 | 8,090 | 7,910 | 8,040 | 604,000 | 2,680 |
| 1997-02-20 | 8,270 | 8,340 | 8,250 | 8,300 | 299,000 | 2,766.67 |
| 1997-02-19 | 8,110 | 8,170 | 8,000 | 8,170 | 315,000 | 2,723.33 |
| 1997-02-18 | 8,270 | 8,270 | 8,050 | 8,110 | 201,000 | 2,703.33 |
| 1997-02-17 | 8,320 | 8,380 | 8,210 | 8,280 | 328,000 | 2,760 |
| 1997-02-14 | 8,450 | 8,500 | 8,310 | 8,320 | 474,000 | 2,773.33 |
| 1997-02-13 | 8,210 | 8,580 | 8,180 | 8,500 | 676,000 | 2,833.33 |
| 1997-02-12 | 7,950 | 8,070 | 7,950 | 8,010 | 531,000 | 2,670 |
| 1997-02-10 | 7,820 | 7,890 | 7,790 | 7,880 | 337,000 | 2,626.67 |
| 1997-02-07 | 7,780 | 7,850 | 7,770 | 7,820 | 443,000 | 2,606.67 |
| 1997-02-06 | 7,720 | 7,740 | 7,660 | 7,740 | 266,000 | 2,580 |
| 1997-02-05 | 7,610 | 7,650 | 7,580 | 7,620 | 316,000 | 2,540 |
| 1997-02-04 | 7,690 | 7,720 | 7,610 | 7,640 | 584,000 | 2,546.67 |
| 1997-02-03 | 7,750 | 7,750 | 7,560 | 7,560 | 161,000 | 2,520 |
| 1997-01-31 | 7,780 | 7,860 | 7,750 | 7,760 | 370,000 | 2,586.67 |
| 1997-01-30 | 7,720 | 7,850 | 7,660 | 7,680 | 967,000 | 2,560 |
| 1997-01-29 | 7,510 | 7,720 | 7,480 | 7,720 | 561,000 | 2,573.33 |
| 1997-01-28 | 7,270 | 7,400 | 7,270 | 7,400 | 435,000 | 2,466.67 |
| 1997-01-27 | 7,360 | 7,430 | 7,300 | 7,370 | 295,000 | 2,456.67 |
| 1997-01-24 | 7,330 | 7,450 | 7,320 | 7,320 | 352,000 | 2,440 |
| 1997-01-23 | 7,440 | 7,480 | 7,320 | 7,330 | 178,000 | 2,443.33 |
| 1997-01-22 | 7,420 | 7,490 | 7,420 | 7,480 | 230,000 | 2,493.33 |
| 1997-01-21 | 7,300 | 7,400 | 7,300 | 7,340 | 318,000 | 2,446.67 |
| 1997-01-20 | 7,510 | 7,510 | 7,330 | 7,330 | 135,000 | 2,443.33 |
| 1997-01-17 | 7,410 | 7,470 | 7,400 | 7,450 | 209,000 | 2,483.33 |
| 1997-01-16 | 7,420 | 7,450 | 7,380 | 7,420 | 494,000 | 2,473.33 |
| 1997-01-14 | 7,140 | 7,330 | 7,070 | 7,330 | 261,000 | 2,443.33 |
| 1997-01-13 | 7,200 | 7,220 | 7,020 | 7,200 | 445,000 | 2,400 |
| 1997-01-10 | 7,480 | 7,480 | 7,100 | 7,230 | 485,000 | 2,410 |
| 1997-01-09 | 7,510 | 7,570 | 7,410 | 7,500 | 418,000 | 2,500 |
| 1997-01-08 | 7,570 | 7,570 | 7,480 | 7,530 | 279,000 | 2,510 |
| 1997-01-07 | 7,670 | 7,700 | 7,540 | 7,590 | 463,000 | 2,530 |
| 1997-01-06 | 7,580 | 7,650 | 7,530 | 7,620 | 170,000 | 2,540 |
分割・併合履歴 ： [2021-09-29]1株→3株 [1985-05-28]1株→1.1株
