6770 アルプスアルパイン(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 | 1,180 | 1,230 | 1,180 | 1,230 | 42,000 | 1,230 |
| 1997-12-29 | 1,170 | 1,180 | 1,150 | 1,160 | 78,000 | 1,160 |
| 1997-12-26 | 1,200 | 1,220 | 1,180 | 1,180 | 94,000 | 1,180 |
| 1997-12-25 | 1,150 | 1,270 | 1,150 | 1,210 | 389,000 | 1,210 |
| 1997-12-24 | 1,170 | 1,190 | 1,150 | 1,160 | 204,000 | 1,160 |
| 1997-12-22 | 1,270 | 1,270 | 1,180 | 1,190 | 157,000 | 1,190 |
| 1997-12-19 | 1,230 | 1,260 | 1,200 | 1,250 | 253,000 | 1,250 |
| 1997-12-18 | 1,260 | 1,260 | 1,220 | 1,230 | 88,000 | 1,230 |
| 1997-12-17 | 1,200 | 1,260 | 1,190 | 1,240 | 204,000 | 1,240 |
| 1997-12-16 | 1,210 | 1,260 | 1,190 | 1,190 | 172,000 | 1,190 |
| 1997-12-15 | 1,210 | 1,220 | 1,170 | 1,200 | 331,000 | 1,200 |
| 1997-12-12 | 1,260 | 1,260 | 1,230 | 1,230 | 347,000 | 1,230 |
| 1997-12-11 | 1,260 | 1,260 | 1,210 | 1,240 | 324,000 | 1,240 |
| 1997-12-10 | 1,320 | 1,320 | 1,260 | 1,300 | 249,000 | 1,300 |
| 1997-12-09 | 1,270 | 1,300 | 1,260 | 1,300 | 119,000 | 1,300 |
| 1997-12-08 | 1,270 | 1,290 | 1,230 | 1,230 | 199,000 | 1,230 |
| 1997-12-05 | 1,300 | 1,300 | 1,270 | 1,270 | 154,000 | 1,270 |
| 1997-12-04 | 1,320 | 1,320 | 1,290 | 1,310 | 242,000 | 1,310 |
| 1997-12-03 | 1,340 | 1,350 | 1,320 | 1,320 | 87,000 | 1,320 |
| 1997-12-02 | 1,340 | 1,360 | 1,330 | 1,330 | 253,000 | 1,330 |
| 1997-12-01 | 1,330 | 1,390 | 1,320 | 1,390 | 68,000 | 1,390 |
| 1997-11-28 | 1,340 | 1,370 | 1,340 | 1,350 | 167,000 | 1,350 |
| 1997-11-27 | 1,280 | 1,340 | 1,270 | 1,340 | 106,000 | 1,340 |
| 1997-11-26 | 1,280 | 1,310 | 1,270 | 1,280 | 145,000 | 1,280 |
| 1997-11-25 | 1,300 | 1,310 | 1,270 | 1,290 | 332,000 | 1,290 |
| 1997-11-21 | 1,320 | 1,360 | 1,310 | 1,320 | 327,000 | 1,320 |
| 1997-11-20 | 1,270 | 1,300 | 1,270 | 1,300 | 147,000 | 1,300 |
| 1997-11-19 | 1,280 | 1,290 | 1,250 | 1,260 | 140,000 | 1,260 |
| 1997-11-18 | 1,300 | 1,330 | 1,280 | 1,310 | 212,000 | 1,310 |
| 1997-11-17 | 1,200 | 1,320 | 1,200 | 1,320 | 229,000 | 1,320 |
| 1997-11-14 | 1,190 | 1,200 | 1,180 | 1,180 | 108,000 | 1,180 |
| 1997-11-13 | 1,150 | 1,210 | 1,120 | 1,200 | 341,000 | 1,200 |
| 1997-11-12 | 1,170 | 1,200 | 1,160 | 1,160 | 228,000 | 1,160 |
| 1997-11-11 | 1,140 | 1,170 | 1,140 | 1,160 | 336,000 | 1,160 |
| 1997-11-10 | 1,250 | 1,260 | 1,170 | 1,180 | 663,000 | 1,180 |
| 1997-11-07 | 1,290 | 1,310 | 1,270 | 1,270 | 237,000 | 1,270 |
| 1997-11-06 | 1,340 | 1,360 | 1,340 | 1,350 | 285,000 | 1,350 |
| 1997-11-05 | 1,390 | 1,390 | 1,310 | 1,360 | 93,000 | 1,360 |
| 1997-11-04 | 1,390 | 1,390 | 1,350 | 1,380 | 88,000 | 1,380 |
| 1997-10-31 | 1,300 | 1,370 | 1,290 | 1,350 | 154,000 | 1,350 |
| 1997-10-30 | 1,370 | 1,380 | 1,300 | 1,320 | 479,000 | 1,320 |
| 1997-10-29 | 1,370 | 1,410 | 1,370 | 1,410 | 347,000 | 1,410 |
| 1997-10-28 | 1,300 | 1,350 | 1,300 | 1,350 | 353,000 | 1,350 |
| 1997-10-27 | 1,370 | 1,370 | 1,360 | 1,370 | 122,000 | 1,370 |
| 1997-10-24 | 1,410 | 1,420 | 1,400 | 1,400 | 223,000 | 1,400 |
| 1997-10-23 | 1,450 | 1,460 | 1,410 | 1,430 | 182,000 | 1,430 |
| 1997-10-22 | 1,430 | 1,460 | 1,420 | 1,460 | 105,000 | 1,460 |
| 1997-10-21 | 1,420 | 1,440 | 1,420 | 1,420 | 31,000 | 1,420 |
| 1997-10-20 | 1,440 | 1,450 | 1,400 | 1,400 | 108,000 | 1,400 |
| 1997-10-17 | 1,430 | 1,470 | 1,420 | 1,460 | 270,000 | 1,460 |
| 1997-10-16 | 1,370 | 1,460 | 1,370 | 1,450 | 259,000 | 1,450 |
| 1997-10-15 | 1,400 | 1,410 | 1,390 | 1,390 | 283,000 | 1,390 |
| 1997-10-14 | 1,430 | 1,440 | 1,370 | 1,410 | 486,000 | 1,410 |
| 1997-10-13 | 1,430 | 1,440 | 1,420 | 1,430 | 184,000 | 1,430 |
| 1997-10-09 | 1,460 | 1,470 | 1,410 | 1,450 | 411,000 | 1,450 |
| 1997-10-08 | 1,430 | 1,450 | 1,420 | 1,440 | 376,000 | 1,440 |
| 1997-10-07 | 1,390 | 1,430 | 1,380 | 1,400 | 521,000 | 1,400 |
| 1997-10-06 | 1,400 | 1,420 | 1,380 | 1,410 | 284,000 | 1,410 |
| 1997-10-03 | 1,400 | 1,420 | 1,370 | 1,400 | 791,000 | 1,400 |
| 1997-10-02 | 1,420 | 1,420 | 1,380 | 1,400 | 415,000 | 1,400 |
| 1997-10-01 | 1,350 | 1,420 | 1,340 | 1,400 | 434,000 | 1,400 |
| 1997-09-30 | 1,330 | 1,370 | 1,310 | 1,360 | 198,000 | 1,360 |
| 1997-09-29 | 1,300 | 1,330 | 1,280 | 1,330 | 233,000 | 1,330 |
| 1997-09-26 | 1,350 | 1,380 | 1,310 | 1,310 | 218,000 | 1,310 |
| 1997-09-25 | 1,410 | 1,410 | 1,370 | 1,370 | 210,000 | 1,370 |
| 1997-09-24 | 1,390 | 1,490 | 1,390 | 1,470 | 545,000 | 1,470 |
| 1997-09-22 | 1,360 | 1,390 | 1,340 | 1,380 | 138,000 | 1,380 |
| 1997-09-19 | 1,350 | 1,370 | 1,340 | 1,360 | 173,000 | 1,360 |
| 1997-09-18 | 1,310 | 1,340 | 1,300 | 1,340 | 143,000 | 1,340 |
| 1997-09-17 | 1,310 | 1,330 | 1,280 | 1,290 | 646,000 | 1,290 |
| 1997-09-16 | 1,320 | 1,320 | 1,270 | 1,280 | 334,000 | 1,280 |
| 1997-09-12 | 1,380 | 1,380 | 1,340 | 1,370 | 534,000 | 1,370 |
| 1997-09-11 | 1,410 | 1,410 | 1,380 | 1,380 | 307,000 | 1,380 |
| 1997-09-10 | 1,430 | 1,430 | 1,400 | 1,420 | 168,000 | 1,420 |
| 1997-09-09 | 1,400 | 1,450 | 1,390 | 1,430 | 219,000 | 1,430 |
| 1997-09-08 | 1,390 | 1,450 | 1,390 | 1,420 | 149,000 | 1,420 |
| 1997-09-05 | 1,380 | 1,400 | 1,370 | 1,390 | 295,000 | 1,390 |
| 1997-09-04 | 1,430 | 1,430 | 1,390 | 1,400 | 407,000 | 1,400 |
| 1997-09-03 | 1,390 | 1,450 | 1,380 | 1,430 | 1,092,000 | 1,430 |
| 1997-09-02 | 1,340 | 1,340 | 1,300 | 1,340 | 845,000 | 1,340 |
| 1997-09-01 | 1,410 | 1,420 | 1,390 | 1,400 | 303,000 | 1,400 |
| 1997-08-29 | 1,390 | 1,430 | 1,390 | 1,430 | 331,000 | 1,430 |
| 1997-08-28 | 1,480 | 1,520 | 1,440 | 1,440 | 547,000 | 1,440 |
| 1997-08-27 | 1,520 | 1,520 | 1,480 | 1,490 | 310,000 | 1,490 |
| 1997-08-26 | 1,540 | 1,550 | 1,510 | 1,530 | 291,000 | 1,530 |
| 1997-08-25 | 1,560 | 1,570 | 1,540 | 1,540 | 905,000 | 1,540 |
| 1997-08-22 | 1,580 | 1,580 | 1,550 | 1,550 | 505,000 | 1,550 |
| 1997-08-21 | 1,600 | 1,610 | 1,590 | 1,600 | 131,000 | 1,600 |
| 1997-08-20 | 1,610 | 1,620 | 1,600 | 1,610 | 156,000 | 1,610 |
| 1997-08-19 | 1,600 | 1,610 | 1,590 | 1,600 | 468,000 | 1,600 |
| 1997-08-18 | 1,550 | 1,590 | 1,550 | 1,590 | 207,000 | 1,590 |
| 1997-08-15 | 1,640 | 1,640 | 1,600 | 1,630 | 505,000 | 1,630 |
| 1997-08-14 | 1,560 | 1,630 | 1,550 | 1,620 | 335,000 | 1,620 |
| 1997-08-13 | 1,490 | 1,550 | 1,490 | 1,530 | 249,000 | 1,530 |
| 1997-08-12 | 1,500 | 1,530 | 1,500 | 1,500 | 483,000 | 1,500 |
| 1997-08-11 | 1,480 | 1,510 | 1,470 | 1,500 | 267,000 | 1,500 |
| 1997-08-08 | 1,510 | 1,540 | 1,480 | 1,500 | 960,000 | 1,500 |
| 1997-08-07 | 1,570 | 1,580 | 1,540 | 1,540 | 487,000 | 1,540 |
| 1997-08-06 | 1,560 | 1,600 | 1,550 | 1,600 | 411,000 | 1,600 |
| 1997-08-05 | 1,680 | 1,680 | 1,610 | 1,620 | 142,000 | 1,620 |
| 1997-08-04 | 1,690 | 1,690 | 1,640 | 1,670 | 167,000 | 1,670 |
| 1997-08-01 | 1,700 | 1,710 | 1,680 | 1,690 | 583,000 | 1,690 |
| 1997-07-31 | 1,670 | 1,690 | 1,660 | 1,680 | 328,000 | 1,680 |
| 1997-07-30 | 1,660 | 1,680 | 1,650 | 1,670 | 225,000 | 1,670 |
| 1997-07-29 | 1,690 | 1,690 | 1,640 | 1,640 | 273,000 | 1,640 |
| 1997-07-28 | 1,670 | 1,700 | 1,660 | 1,670 | 552,000 | 1,670 |
| 1997-07-25 | 1,690 | 1,700 | 1,680 | 1,700 | 754,000 | 1,700 |
| 1997-07-24 | 1,710 | 1,720 | 1,700 | 1,710 | 546,000 | 1,710 |
| 1997-07-23 | 1,710 | 1,720 | 1,690 | 1,710 | 589,000 | 1,710 |
| 1997-07-22 | 1,720 | 1,730 | 1,690 | 1,700 | 267,000 | 1,700 |
| 1997-07-18 | 1,710 | 1,730 | 1,700 | 1,720 | 472,000 | 1,720 |
| 1997-07-17 | 1,730 | 1,740 | 1,700 | 1,700 | 643,000 | 1,700 |
| 1997-07-16 | 1,680 | 1,720 | 1,670 | 1,720 | 1,003,000 | 1,720 |
| 1997-07-15 | 1,690 | 1,690 | 1,650 | 1,680 | 716,000 | 1,680 |
| 1997-07-14 | 1,670 | 1,690 | 1,660 | 1,670 | 914,000 | 1,670 |
| 1997-07-11 | 1,660 | 1,660 | 1,630 | 1,660 | 443,000 | 1,660 |
| 1997-07-10 | 1,610 | 1,660 | 1,600 | 1,660 | 1,195,000 | 1,660 |
| 1997-07-09 | 1,610 | 1,610 | 1,550 | 1,590 | 1,039,000 | 1,590 |
| 1997-07-08 | 1,540 | 1,610 | 1,540 | 1,610 | 564,000 | 1,610 |
| 1997-07-07 | 1,530 | 1,550 | 1,530 | 1,540 | 270,000 | 1,540 |
| 1997-07-04 | 1,530 | 1,540 | 1,520 | 1,520 | 283,000 | 1,520 |
| 1997-07-03 | 1,560 | 1,560 | 1,530 | 1,550 | 185,000 | 1,550 |
| 1997-07-02 | 1,570 | 1,570 | 1,530 | 1,530 | 409,000 | 1,530 |
| 1997-07-01 | 1,590 | 1,590 | 1,550 | 1,550 | 661,000 | 1,550 |
| 1997-06-30 | 1,600 | 1,620 | 1,600 | 1,600 | 165,000 | 1,600 |
| 1997-06-27 | 1,620 | 1,630 | 1,590 | 1,600 | 368,000 | 1,600 |
| 1997-06-26 | 1,650 | 1,660 | 1,610 | 1,610 | 322,000 | 1,610 |
| 1997-06-25 | 1,660 | 1,670 | 1,630 | 1,640 | 427,000 | 1,640 |
| 1997-06-24 | 1,620 | 1,640 | 1,620 | 1,640 | 338,000 | 1,640 |
| 1997-06-23 | 1,620 | 1,640 | 1,610 | 1,620 | 242,000 | 1,620 |
| 1997-06-20 | 1,650 | 1,650 | 1,580 | 1,610 | 570,000 | 1,610 |
| 1997-06-19 | 1,640 | 1,640 | 1,630 | 1,640 | 406,000 | 1,640 |
| 1997-06-18 | 1,670 | 1,670 | 1,640 | 1,650 | 501,000 | 1,650 |
| 1997-06-17 | 1,690 | 1,690 | 1,670 | 1,690 | 452,000 | 1,690 |
| 1997-06-16 | 1,710 | 1,710 | 1,670 | 1,690 | 482,000 | 1,690 |
| 1997-06-13 | 1,720 | 1,730 | 1,700 | 1,700 | 576,000 | 1,700 |
| 1997-06-12 | 1,700 | 1,710 | 1,690 | 1,690 | 603,000 | 1,690 |
| 1997-06-11 | 1,750 | 1,750 | 1,710 | 1,710 | 658,000 | 1,710 |
| 1997-06-10 | 1,750 | 1,780 | 1,750 | 1,780 | 348,000 | 1,780 |
| 1997-06-09 | 1,760 | 1,770 | 1,720 | 1,750 | 670,000 | 1,750 |
| 1997-06-06 | 1,750 | 1,770 | 1,720 | 1,730 | 674,000 | 1,730 |
| 1997-06-05 | 1,750 | 1,780 | 1,730 | 1,750 | 1,203,000 | 1,750 |
| 1997-06-04 | 1,630 | 1,700 | 1,620 | 1,700 | 860,000 | 1,700 |
| 1997-06-03 | 1,630 | 1,660 | 1,630 | 1,640 | 583,000 | 1,640 |
| 1997-06-02 | 1,620 | 1,640 | 1,610 | 1,630 | 384,000 | 1,630 |
| 1997-05-30 | 1,650 | 1,660 | 1,620 | 1,630 | 1,150,000 | 1,630 |
| 1997-05-29 | 1,600 | 1,660 | 1,580 | 1,660 | 1,229,000 | 1,660 |
| 1997-05-28 | 1,570 | 1,610 | 1,560 | 1,610 | 586,000 | 1,610 |
| 1997-05-27 | 1,550 | 1,580 | 1,520 | 1,530 | 194,000 | 1,530 |
| 1997-05-26 | 1,540 | 1,570 | 1,540 | 1,570 | 218,000 | 1,570 |
| 1997-05-23 | 1,520 | 1,550 | 1,520 | 1,540 | 208,000 | 1,540 |
| 1997-05-22 | 1,510 | 1,520 | 1,480 | 1,490 | 446,000 | 1,490 |
| 1997-05-21 | 1,570 | 1,570 | 1,520 | 1,530 | 253,000 | 1,530 |
| 1997-05-20 | 1,600 | 1,610 | 1,540 | 1,580 | 810,000 | 1,580 |
| 1997-05-19 | 1,590 | 1,610 | 1,590 | 1,600 | 801,000 | 1,600 |
| 1997-05-16 | 1,610 | 1,630 | 1,560 | 1,580 | 1,386,000 | 1,580 |
| 1997-05-15 | 1,530 | 1,550 | 1,510 | 1,550 | 614,000 | 1,550 |
| 1997-05-14 | 1,510 | 1,530 | 1,510 | 1,530 | 369,000 | 1,530 |
| 1997-05-13 | 1,500 | 1,530 | 1,500 | 1,510 | 215,000 | 1,510 |
| 1997-05-12 | 1,470 | 1,500 | 1,470 | 1,500 | 383,000 | 1,500 |
| 1997-05-09 | 1,570 | 1,570 | 1,520 | 1,530 | 503,000 | 1,530 |
| 1997-05-08 | 1,580 | 1,590 | 1,550 | 1,560 | 341,000 | 1,560 |
| 1997-05-07 | 1,580 | 1,610 | 1,580 | 1,590 | 737,000 | 1,590 |
| 1997-05-06 | 1,600 | 1,610 | 1,570 | 1,580 | 1,436,000 | 1,580 |
| 1997-05-02 | 1,530 | 1,570 | 1,520 | 1,570 | 958,000 | 1,570 |
| 1997-05-01 | 1,520 | 1,540 | 1,510 | 1,530 | 1,194,000 | 1,530 |
| 1997-04-30 | 1,480 | 1,500 | 1,460 | 1,480 | 578,000 | 1,480 |
| 1997-04-28 | 1,460 | 1,480 | 1,460 | 1,480 | 179,000 | 1,480 |
| 1997-04-25 | 1,450 | 1,470 | 1,430 | 1,460 | 337,000 | 1,460 |
| 1997-04-24 | 1,480 | 1,480 | 1,450 | 1,450 | 826,000 | 1,450 |
| 1997-04-23 | 1,460 | 1,470 | 1,440 | 1,470 | 717,000 | 1,470 |
| 1997-04-22 | 1,440 | 1,470 | 1,420 | 1,450 | 1,129,000 | 1,450 |
| 1997-04-21 | 1,380 | 1,450 | 1,370 | 1,450 | 387,000 | 1,450 |
| 1997-04-18 | 1,360 | 1,360 | 1,340 | 1,350 | 205,000 | 1,350 |
| 1997-04-17 | 1,360 | 1,360 | 1,340 | 1,340 | 335,000 | 1,340 |
| 1997-04-16 | 1,380 | 1,380 | 1,350 | 1,360 | 595,000 | 1,360 |
| 1997-04-15 | 1,350 | 1,380 | 1,350 | 1,370 | 170,000 | 1,370 |
| 1997-04-14 | 1,380 | 1,390 | 1,370 | 1,370 | 178,000 | 1,370 |
| 1997-04-11 | 1,380 | 1,400 | 1,350 | 1,400 | 300,000 | 1,400 |
| 1997-04-10 | 1,410 | 1,410 | 1,360 | 1,380 | 198,000 | 1,380 |
| 1997-04-09 | 1,420 | 1,420 | 1,390 | 1,410 | 647,000 | 1,410 |
| 1997-04-08 | 1,370 | 1,420 | 1,370 | 1,420 | 964,000 | 1,420 |
| 1997-04-07 | 1,360 | 1,360 | 1,340 | 1,360 | 713,000 | 1,360 |
| 1997-04-04 | 1,340 | 1,360 | 1,330 | 1,350 | 937,000 | 1,350 |
| 1997-04-03 | 1,280 | 1,310 | 1,270 | 1,310 | 459,000 | 1,310 |
| 1997-04-02 | 1,240 | 1,290 | 1,240 | 1,280 | 432,000 | 1,280 |
| 1997-04-01 | 1,190 | 1,250 | 1,190 | 1,250 | 261,000 | 1,250 |
| 1997-03-31 | 1,210 | 1,210 | 1,200 | 1,210 | 94,000 | 1,210 |
| 1997-03-28 | 1,210 | 1,210 | 1,200 | 1,210 | 145,000 | 1,210 |
| 1997-03-27 | 1,220 | 1,230 | 1,200 | 1,210 | 233,000 | 1,210 |
| 1997-03-26 | 1,220 | 1,240 | 1,210 | 1,220 | 233,000 | 1,220 |
| 1997-03-25 | 1,180 | 1,220 | 1,180 | 1,220 | 130,000 | 1,220 |
| 1997-03-24 | 1,230 | 1,240 | 1,170 | 1,170 | 55,000 | 1,170 |
| 1997-03-21 | 1,220 | 1,230 | 1,210 | 1,230 | 126,000 | 1,230 |
| 1997-03-19 | 1,230 | 1,230 | 1,200 | 1,210 | 141,000 | 1,210 |
| 1997-03-18 | 1,230 | 1,250 | 1,220 | 1,240 | 72,000 | 1,240 |
| 1997-03-17 | 1,210 | 1,250 | 1,180 | 1,250 | 475,000 | 1,250 |
| 1997-03-14 | 1,170 | 1,210 | 1,170 | 1,210 | 353,000 | 1,210 |
| 1997-03-13 | 1,190 | 1,190 | 1,170 | 1,190 | 137,000 | 1,190 |
| 1997-03-12 | 1,200 | 1,200 | 1,180 | 1,190 | 581,000 | 1,190 |
| 1997-03-11 | 1,210 | 1,210 | 1,190 | 1,210 | 190,000 | 1,210 |
| 1997-03-10 | 1,220 | 1,220 | 1,190 | 1,210 | 179,000 | 1,210 |
| 1997-03-07 | 1,210 | 1,230 | 1,210 | 1,220 | 156,000 | 1,220 |
| 1997-03-06 | 1,260 | 1,260 | 1,230 | 1,230 | 462,000 | 1,230 |
| 1997-03-05 | 1,270 | 1,280 | 1,250 | 1,260 | 331,000 | 1,260 |
| 1997-03-04 | 1,270 | 1,290 | 1,270 | 1,280 | 747,000 | 1,280 |
| 1997-03-03 | 1,260 | 1,270 | 1,250 | 1,250 | 400,000 | 1,250 |
| 1997-02-28 | 1,270 | 1,280 | 1,260 | 1,280 | 270,000 | 1,280 |
| 1997-02-27 | 1,260 | 1,270 | 1,250 | 1,270 | 261,000 | 1,270 |
| 1997-02-26 | 1,270 | 1,280 | 1,260 | 1,280 | 723,000 | 1,280 |
| 1997-02-25 | 1,270 | 1,270 | 1,240 | 1,270 | 620,000 | 1,270 |
| 1997-02-24 | 1,300 | 1,300 | 1,250 | 1,270 | 248,000 | 1,270 |
| 1997-02-21 | 1,330 | 1,340 | 1,280 | 1,290 | 535,000 | 1,290 |
| 1997-02-20 | 1,320 | 1,340 | 1,320 | 1,330 | 431,000 | 1,330 |
| 1997-02-19 | 1,290 | 1,320 | 1,290 | 1,320 | 736,000 | 1,320 |
| 1997-02-18 | 1,280 | 1,290 | 1,270 | 1,290 | 365,000 | 1,290 |
| 1997-02-17 | 1,270 | 1,280 | 1,260 | 1,270 | 421,000 | 1,270 |
| 1997-02-14 | 1,310 | 1,310 | 1,250 | 1,280 | 1,730,000 | 1,280 |
| 1997-02-13 | 1,370 | 1,380 | 1,310 | 1,330 | 1,631,000 | 1,330 |
| 1997-02-12 | 1,350 | 1,360 | 1,340 | 1,360 | 537,000 | 1,360 |
| 1997-02-10 | 1,300 | 1,340 | 1,300 | 1,330 | 419,000 | 1,330 |
| 1997-02-07 | 1,340 | 1,340 | 1,300 | 1,310 | 232,000 | 1,310 |
| 1997-02-06 | 1,340 | 1,350 | 1,330 | 1,330 | 101,000 | 1,330 |
| 1997-02-05 | 1,350 | 1,350 | 1,330 | 1,330 | 289,000 | 1,330 |
| 1997-02-04 | 1,330 | 1,350 | 1,330 | 1,350 | 474,000 | 1,350 |
| 1997-02-03 | 1,320 | 1,330 | 1,320 | 1,330 | 120,000 | 1,330 |
| 1997-01-31 | 1,330 | 1,340 | 1,330 | 1,340 | 666,000 | 1,340 |
| 1997-01-30 | 1,340 | 1,360 | 1,320 | 1,340 | 651,000 | 1,340 |
| 1997-01-29 | 1,340 | 1,350 | 1,330 | 1,330 | 390,000 | 1,330 |
| 1997-01-28 | 1,340 | 1,340 | 1,310 | 1,330 | 346,000 | 1,330 |
| 1997-01-27 | 1,340 | 1,350 | 1,330 | 1,340 | 447,000 | 1,340 |
| 1997-01-24 | 1,340 | 1,350 | 1,330 | 1,340 | 529,000 | 1,340 |
| 1997-01-23 | 1,340 | 1,370 | 1,340 | 1,350 | 623,000 | 1,350 |
| 1997-01-22 | 1,320 | 1,350 | 1,320 | 1,350 | 653,000 | 1,350 |
| 1997-01-21 | 1,310 | 1,320 | 1,300 | 1,310 | 275,000 | 1,310 |
| 1997-01-20 | 1,330 | 1,330 | 1,310 | 1,330 | 342,000 | 1,330 |
| 1997-01-17 | 1,310 | 1,330 | 1,310 | 1,310 | 869,000 | 1,310 |
| 1997-01-16 | 1,330 | 1,330 | 1,300 | 1,320 | 405,000 | 1,320 |
| 1997-01-14 | 1,270 | 1,330 | 1,260 | 1,320 | 299,000 | 1,320 |
| 1997-01-13 | 1,270 | 1,290 | 1,250 | 1,280 | 512,000 | 1,280 |
| 1997-01-10 | 1,300 | 1,300 | 1,240 | 1,260 | 855,000 | 1,260 |
| 1997-01-09 | 1,280 | 1,320 | 1,280 | 1,280 | 401,000 | 1,280 |
| 1997-01-08 | 1,280 | 1,300 | 1,270 | 1,280 | 142,000 | 1,280 |
| 1997-01-07 | 1,280 | 1,330 | 1,270 | 1,270 | 1,078,000 | 1,270 |
| 1997-01-06 | 1,260 | 1,260 | 1,240 | 1,260 | 38,000 | 1,260 |
分割・併合履歴 ： [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株
