6806 ヒロセ電機(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 | 6,600 | 6,780 | 6,600 | 6,670 | 14,200 | 6,049.89 |
| 1997-12-29 | 6,650 | 6,700 | 6,550 | 6,690 | 26,200 | 6,068.03 |
| 1997-12-26 | 6,760 | 6,760 | 6,550 | 6,550 | 28,400 | 5,941.04 |
| 1997-12-25 | 6,300 | 6,560 | 6,300 | 6,490 | 79,100 | 5,886.62 |
| 1997-12-24 | 6,380 | 6,500 | 6,330 | 6,400 | 63,500 | 5,804.99 |
| 1997-12-22 | 6,230 | 6,300 | 6,190 | 6,230 | 46,800 | 5,650.79 |
| 1997-12-19 | 6,390 | 6,390 | 6,200 | 6,220 | 121,600 | 5,641.72 |
| 1997-12-18 | 6,110 | 6,300 | 6,090 | 6,290 | 132,900 | 5,705.22 |
| 1997-12-17 | 5,900 | 5,990 | 5,700 | 5,990 | 31,000 | 5,433.11 |
| 1997-12-16 | 5,900 | 5,990 | 5,790 | 5,870 | 43,600 | 5,324.26 |
| 1997-12-15 | 5,980 | 5,980 | 5,860 | 5,860 | 71,700 | 5,315.19 |
| 1997-12-12 | 5,800 | 6,000 | 5,800 | 5,940 | 118,300 | 5,387.75 |
| 1997-12-11 | 6,400 | 6,550 | 6,400 | 6,500 | 126,400 | 5,895.69 |
| 1997-12-10 | 6,500 | 6,600 | 6,490 | 6,500 | 242,000 | 5,895.69 |
| 1997-12-09 | 6,140 | 6,500 | 6,140 | 6,500 | 125,000 | 5,895.69 |
| 1997-12-08 | 6,300 | 6,350 | 6,190 | 6,240 | 148,900 | 5,659.86 |
| 1997-12-05 | 6,400 | 6,500 | 6,300 | 6,440 | 159,900 | 5,841.27 |
| 1997-12-04 | 6,650 | 6,690 | 6,300 | 6,350 | 118,900 | 5,759.64 |
| 1997-12-03 | 7,220 | 7,220 | 7,010 | 7,040 | 56,300 | 6,385.49 |
| 1997-12-02 | 7,330 | 7,380 | 7,300 | 7,320 | 84,800 | 6,639.46 |
| 1997-12-01 | 7,600 | 7,630 | 7,420 | 7,430 | 41,800 | 6,739.23 |
| 1997-11-28 | 7,700 | 7,700 | 7,550 | 7,670 | 40,800 | 6,956.92 |
| 1997-11-27 | 7,530 | 7,650 | 7,470 | 7,550 | 15,800 | 6,848.07 |
| 1997-11-26 | 7,550 | 7,700 | 7,450 | 7,460 | 21,200 | 6,766.44 |
| 1997-11-25 | 7,480 | 7,560 | 7,300 | 7,550 | 100,500 | 6,848.07 |
| 1997-11-21 | 8,000 | 8,000 | 7,920 | 7,980 | 30,800 | 7,238.10 |
| 1997-11-20 | 8,000 | 8,020 | 7,940 | 8,000 | 68,200 | 7,256.24 |
| 1997-11-19 | 8,000 | 8,050 | 7,930 | 7,930 | 48,200 | 7,192.74 |
| 1997-11-18 | 8,150 | 8,590 | 8,140 | 8,400 | 40,700 | 7,619.05 |
| 1997-11-17 | 7,820 | 8,200 | 7,820 | 8,050 | 39,400 | 7,301.59 |
| 1997-11-14 | 7,810 | 7,900 | 7,770 | 7,820 | 53,500 | 7,092.97 |
| 1997-11-13 | 7,510 | 7,670 | 7,500 | 7,670 | 124,700 | 6,956.92 |
| 1997-11-12 | 7,670 | 7,700 | 7,670 | 7,690 | 45,600 | 6,975.06 |
| 1997-11-11 | 7,800 | 7,820 | 7,780 | 7,810 | 21,100 | 7,083.90 |
| 1997-11-10 | 7,750 | 7,800 | 7,750 | 7,800 | 28,800 | 7,074.83 |
| 1997-11-07 | 7,850 | 7,860 | 7,600 | 7,750 | 40,800 | 7,029.48 |
| 1997-11-06 | 7,810 | 7,900 | 7,810 | 7,850 | 30,600 | 7,120.18 |
| 1997-11-05 | 7,770 | 7,830 | 7,750 | 7,810 | 64,900 | 7,083.90 |
| 1997-11-04 | 7,770 | 7,770 | 7,560 | 7,770 | 53,500 | 7,047.62 |
| 1997-10-31 | 7,550 | 7,850 | 7,540 | 7,850 | 76,000 | 7,120.18 |
| 1997-10-30 | 7,550 | 7,590 | 7,500 | 7,550 | 75,700 | 6,848.07 |
| 1997-10-29 | 7,700 | 7,750 | 7,450 | 7,500 | 68,600 | 6,802.72 |
| 1997-10-28 | 7,640 | 7,700 | 7,580 | 7,600 | 91,500 | 6,893.42 |
| 1997-10-27 | 7,900 | 7,940 | 7,900 | 7,940 | 20,800 | 7,201.81 |
| 1997-10-24 | 7,900 | 8,100 | 7,870 | 8,100 | 88,900 | 7,346.94 |
| 1997-10-23 | 8,000 | 8,100 | 7,960 | 8,000 | 50,600 | 7,256.24 |
| 1997-10-22 | 8,100 | 8,110 | 7,950 | 8,070 | 28,200 | 7,319.73 |
| 1997-10-21 | 8,190 | 8,190 | 8,020 | 8,100 | 71,000 | 7,346.94 |
| 1997-10-20 | 8,300 | 8,300 | 8,100 | 8,100 | 26,300 | 7,346.94 |
| 1997-10-17 | 8,220 | 8,350 | 8,190 | 8,280 | 23,700 | 7,510.20 |
| 1997-10-16 | 8,180 | 8,360 | 8,150 | 8,300 | 18,700 | 7,528.34 |
| 1997-10-15 | 8,200 | 8,200 | 8,020 | 8,100 | 62,500 | 7,346.94 |
| 1997-10-14 | 8,270 | 8,300 | 8,050 | 8,300 | 23,100 | 7,528.34 |
| 1997-10-13 | 8,170 | 8,170 | 8,050 | 8,170 | 103,700 | 7,410.43 |
| 1997-10-09 | 8,210 | 8,230 | 8,180 | 8,180 | 89,500 | 7,419.50 |
| 1997-10-08 | 8,100 | 8,200 | 8,100 | 8,200 | 142,600 | 7,437.64 |
| 1997-10-07 | 8,300 | 8,300 | 8,000 | 8,000 | 187,200 | 7,256.24 |
| 1997-10-06 | 8,510 | 8,580 | 8,470 | 8,500 | 192,000 | 7,709.75 |
| 1997-10-03 | 8,870 | 8,890 | 8,710 | 8,710 | 110,000 | 7,900.23 |
| 1997-10-02 | 9,100 | 9,100 | 8,990 | 9,070 | 51,500 | 8,226.76 |
| 1997-10-01 | 8,990 | 9,250 | 8,940 | 9,120 | 71,600 | 8,272.11 |
| 1997-09-30 | 9,050 | 9,050 | 8,830 | 8,890 | 46,000 | 8,063.49 |
| 1997-09-29 | 9,150 | 9,150 | 9,000 | 9,050 | 20,800 | 8,208.62 |
| 1997-09-26 | 9,240 | 9,300 | 9,200 | 9,200 | 58,200 | 8,344.67 |
| 1997-09-25 | 9,230 | 9,500 | 9,220 | 9,430 | 75,400 | 8,553.29 |
| 1997-09-24 | 8,890 | 9,150 | 8,860 | 9,150 | 642,500 | 8,299.32 |
| 1997-09-22 | 8,990 | 9,020 | 8,750 | 8,790 | 646,900 | 7,972.79 |
| 1997-09-19 | 9,030 | 9,090 | 8,900 | 8,900 | 39,000 | 8,072.56 |
| 1997-09-18 | 8,920 | 8,970 | 8,870 | 8,970 | 61,300 | 8,136.05 |
| 1997-09-17 | 8,650 | 8,680 | 8,620 | 8,620 | 68,600 | 7,818.59 |
| 1997-09-16 | 8,440 | 8,680 | 8,400 | 8,600 | 40,200 | 7,800.45 |
| 1997-09-12 | 8,330 | 8,550 | 8,310 | 8,480 | 106,200 | 7,691.61 |
| 1997-09-11 | 8,780 | 8,810 | 8,730 | 8,730 | 63,200 | 7,918.37 |
| 1997-09-10 | 8,800 | 8,810 | 8,750 | 8,780 | 66,900 | 7,963.72 |
| 1997-09-09 | 8,800 | 8,820 | 8,750 | 8,750 | 44,500 | 7,936.51 |
| 1997-09-08 | 8,800 | 8,900 | 8,760 | 8,800 | 88,800 | 7,981.86 |
| 1997-09-05 | 8,850 | 8,850 | 8,780 | 8,800 | 39,300 | 7,981.86 |
| 1997-09-04 | 8,800 | 8,900 | 8,760 | 8,900 | 56,800 | 8,072.56 |
| 1997-09-03 | 9,120 | 9,200 | 9,080 | 9,100 | 83,400 | 8,253.97 |
| 1997-09-02 | 8,330 | 8,450 | 8,300 | 8,420 | 1,364,800 | 7,637.19 |
| 1997-09-01 | 8,390 | 8,390 | 8,100 | 8,300 | 1,356,600 | 7,528.34 |
| 1997-08-29 | 8,510 | 8,510 | 8,390 | 8,450 | 69,200 | 7,664.40 |
| 1997-08-28 | 8,650 | 8,660 | 8,550 | 8,630 | 32,600 | 7,827.66 |
| 1997-08-27 | 8,550 | 8,880 | 8,550 | 8,800 | 22,700 | 7,981.86 |
| 1997-08-26 | 8,690 | 8,690 | 8,570 | 8,670 | 44,800 | 7,863.95 |
| 1997-08-25 | 8,500 | 8,700 | 8,500 | 8,700 | 22,000 | 7,891.16 |
| 1997-08-22 | 8,800 | 8,880 | 8,700 | 8,700 | 27,100 | 7,891.16 |
| 1997-08-21 | 9,250 | 9,350 | 9,160 | 9,200 | 37,900 | 8,344.67 |
| 1997-08-20 | 9,130 | 9,210 | 9,090 | 9,100 | 44,700 | 8,253.97 |
| 1997-08-19 | 9,400 | 9,400 | 8,910 | 8,930 | 79,700 | 8,099.77 |
| 1997-08-18 | 9,380 | 9,430 | 9,300 | 9,300 | 61,700 | 8,435.37 |
| 1997-08-15 | 9,320 | 9,480 | 9,320 | 9,450 | 45,800 | 8,571.43 |
| 1997-08-14 | 9,130 | 9,380 | 9,130 | 9,280 | 76,900 | 8,417.23 |
| 1997-08-13 | 9,000 | 9,180 | 8,950 | 9,180 | 117,100 | 8,326.53 |
| 1997-08-12 | 8,500 | 9,010 | 8,500 | 9,000 | 77,500 | 8,163.27 |
| 1997-08-11 | 8,620 | 8,700 | 8,560 | 8,560 | 47,100 | 7,764.17 |
| 1997-08-08 | 8,850 | 8,930 | 8,700 | 8,820 | 74,200 | 8,000 |
| 1997-08-07 | 9,110 | 9,150 | 8,980 | 9,010 | 66,900 | 8,172.34 |
| 1997-08-06 | 9,120 | 9,140 | 9,000 | 9,130 | 83,600 | 8,281.18 |
| 1997-08-05 | 9,500 | 9,500 | 8,960 | 9,130 | 89,600 | 8,281.18 |
| 1997-08-04 | 9,610 | 9,850 | 9,450 | 9,500 | 148,000 | 8,616.78 |
| 1997-08-01 | 9,690 | 9,850 | 9,540 | 9,810 | 70,800 | 8,897.96 |
| 1997-07-31 | 9,300 | 9,700 | 9,300 | 9,620 | 637,500 | 8,725.62 |
| 1997-07-30 | 9,230 | 9,230 | 9,150 | 9,200 | 555,600 | 8,344.67 |
| 1997-07-29 | 9,340 | 9,350 | 9,190 | 9,230 | 82,500 | 8,371.88 |
| 1997-07-28 | 9,440 | 9,440 | 9,400 | 9,440 | 117,800 | 8,562.36 |
| 1997-07-25 | 9,480 | 9,480 | 9,400 | 9,440 | 34,300 | 8,562.36 |
| 1997-07-24 | 9,440 | 9,500 | 9,440 | 9,480 | 42,500 | 8,598.64 |
| 1997-07-23 | 9,250 | 9,350 | 9,250 | 9,250 | 50,600 | 8,390.02 |
| 1997-07-22 | 9,250 | 9,320 | 9,160 | 9,260 | 91,600 | 8,399.09 |
| 1997-07-18 | 9,430 | 9,540 | 9,340 | 9,350 | 152,700 | 8,480.73 |
| 1997-07-17 | 9,440 | 9,500 | 9,330 | 9,350 | 172,400 | 8,480.73 |
| 1997-07-16 | 8,800 | 9,300 | 8,780 | 9,150 | 195,000 | 8,299.32 |
| 1997-07-15 | 8,620 | 8,750 | 8,620 | 8,720 | 99,700 | 7,909.30 |
| 1997-07-14 | 8,500 | 8,750 | 8,500 | 8,700 | 112,400 | 7,891.16 |
| 1997-07-11 | 8,210 | 8,400 | 8,210 | 8,400 | 34,700 | 7,619.05 |
| 1997-07-10 | 8,010 | 8,230 | 8,010 | 8,200 | 41,700 | 7,437.64 |
| 1997-07-09 | 8,100 | 8,140 | 8,100 | 8,110 | 41,200 | 7,356.01 |
| 1997-07-08 | 8,110 | 8,220 | 8,100 | 8,200 | 71,300 | 7,437.64 |
| 1997-07-07 | 8,200 | 8,210 | 8,100 | 8,210 | 73,000 | 7,446.71 |
| 1997-07-04 | 8,150 | 8,200 | 8,010 | 8,200 | 139,100 | 7,437.64 |
| 1997-07-03 | 7,950 | 8,180 | 7,910 | 8,150 | 148,600 | 7,392.29 |
| 1997-07-02 | 7,900 | 7,900 | 7,850 | 7,850 | 25,700 | 7,120.18 |
| 1997-07-01 | 7,980 | 7,980 | 7,900 | 7,940 | 81,200 | 7,201.81 |
| 1997-06-30 | 7,770 | 7,880 | 7,720 | 7,860 | 42,800 | 7,129.25 |
| 1997-06-27 | 7,670 | 7,770 | 7,670 | 7,770 | 37,700 | 7,047.62 |
| 1997-06-26 | 7,700 | 7,720 | 7,650 | 7,700 | 33,800 | 6,984.13 |
| 1997-06-25 | 7,650 | 7,700 | 7,650 | 7,700 | 52,600 | 6,984.13 |
| 1997-06-24 | 7,500 | 7,570 | 7,500 | 7,550 | 54,800 | 6,848.07 |
| 1997-06-23 | 7,540 | 7,550 | 7,500 | 7,510 | 44,500 | 6,811.79 |
| 1997-06-20 | 7,560 | 7,560 | 7,520 | 7,550 | 75,900 | 6,848.07 |
| 1997-06-19 | 7,500 | 7,600 | 7,500 | 7,520 | 43,500 | 6,820.86 |
| 1997-06-18 | 7,660 | 7,670 | 7,590 | 7,600 | 82,300 | 6,893.42 |
| 1997-06-17 | 7,800 | 7,800 | 7,750 | 7,760 | 84,200 | 7,038.55 |
| 1997-06-16 | 7,800 | 7,800 | 7,770 | 7,780 | 19,800 | 7,056.69 |
| 1997-06-13 | 7,770 | 7,840 | 7,730 | 7,760 | 65,600 | 7,038.55 |
| 1997-06-12 | 7,880 | 7,880 | 7,780 | 7,830 | 40,800 | 7,102.04 |
| 1997-06-11 | 7,870 | 7,940 | 7,810 | 7,890 | 36,300 | 7,156.46 |
| 1997-06-10 | 7,920 | 7,970 | 7,910 | 7,970 | 42,900 | 7,229.02 |
| 1997-06-09 | 7,900 | 7,980 | 7,840 | 7,980 | 51,200 | 7,238.10 |
| 1997-06-06 | 7,860 | 7,930 | 7,860 | 7,890 | 32,400 | 7,156.46 |
| 1997-06-05 | 8,000 | 8,000 | 7,900 | 7,940 | 30,400 | 7,201.81 |
| 1997-06-04 | 7,940 | 8,000 | 7,910 | 8,000 | 61,200 | 7,256.24 |
| 1997-06-03 | 7,850 | 7,970 | 7,850 | 7,920 | 53,800 | 7,183.67 |
| 1997-06-02 | 7,700 | 7,840 | 7,700 | 7,810 | 40,100 | 7,083.90 |
| 1997-05-30 | 7,950 | 7,950 | 7,800 | 7,820 | 33,100 | 7,092.97 |
| 1997-05-29 | 7,930 | 7,990 | 7,870 | 7,910 | 40,000 | 7,174.60 |
| 1997-05-28 | 7,970 | 8,000 | 7,870 | 7,950 | 30,400 | 7,210.88 |
| 1997-05-27 | 7,990 | 8,010 | 7,850 | 7,870 | 61,800 | 7,138.32 |
| 1997-05-26 | 7,800 | 7,830 | 7,750 | 7,770 | 86,300 | 7,047.62 |
| 1997-05-23 | 7,750 | 7,920 | 7,740 | 7,890 | 181,100 | 7,156.46 |
| 1997-05-22 | 7,500 | 7,560 | 7,450 | 7,550 | 156,700 | 6,848.07 |
| 1997-05-21 | 7,520 | 7,520 | 7,410 | 7,410 | 96,100 | 6,721.09 |
| 1997-05-20 | 7,500 | 7,590 | 7,450 | 7,580 | 107,900 | 6,875.28 |
| 1997-05-19 | 7,360 | 7,500 | 7,340 | 7,490 | 98,000 | 6,793.65 |
| 1997-05-16 | 7,270 | 7,270 | 7,200 | 7,260 | 21,800 | 6,585.03 |
| 1997-05-15 | 7,290 | 7,290 | 7,100 | 7,200 | 48,300 | 6,530.61 |
| 1997-05-14 | 7,250 | 7,300 | 7,200 | 7,300 | 78,900 | 6,621.32 |
| 1997-05-13 | 7,100 | 7,220 | 7,100 | 7,150 | 108,600 | 6,485.26 |
| 1997-05-12 | 6,910 | 6,940 | 6,850 | 6,900 | 52,300 | 6,258.50 |
| 1997-05-09 | 7,190 | 7,190 | 6,950 | 6,950 | 50,000 | 6,303.85 |
| 1997-05-08 | 7,110 | 7,180 | 7,100 | 7,150 | 65,200 | 6,485.26 |
| 1997-05-07 | 7,150 | 7,200 | 7,100 | 7,140 | 150,900 | 6,476.19 |
| 1997-05-06 | 7,130 | 7,140 | 7,000 | 7,140 | 89,600 | 6,476.19 |
| 1997-05-02 | 6,840 | 7,070 | 6,840 | 7,000 | 63,500 | 6,349.21 |
| 1997-05-01 | 6,960 | 7,070 | 6,740 | 6,800 | 74,700 | 6,167.80 |
| 1997-04-30 | 6,880 | 7,020 | 6,880 | 6,940 | 44,400 | 6,294.78 |
| 1997-04-28 | 6,900 | 6,920 | 6,850 | 6,850 | 28,300 | 6,213.15 |
| 1997-04-25 | 6,900 | 6,980 | 6,900 | 6,930 | 66,600 | 6,285.71 |
| 1997-04-24 | 6,970 | 6,980 | 6,940 | 6,940 | 77,200 | 6,294.78 |
| 1997-04-23 | 6,950 | 6,990 | 6,920 | 6,970 | 207,600 | 6,322 |
| 1997-04-22 | 6,950 | 6,990 | 6,910 | 6,950 | 104,200 | 6,303.85 |
| 1997-04-21 | 7,000 | 7,030 | 7,000 | 7,000 | 35,800 | 6,349.21 |
| 1997-04-18 | 7,000 | 7,010 | 6,980 | 7,010 | 59,200 | 6,358.28 |
| 1997-04-17 | 7,150 | 7,150 | 7,090 | 7,090 | 113,100 | 6,430.84 |
| 1997-04-16 | 7,150 | 7,180 | 7,070 | 7,100 | 129,000 | 6,439.91 |
| 1997-04-15 | 7,160 | 7,200 | 7,060 | 7,110 | 31,100 | 6,448.98 |
| 1997-04-14 | 7,030 | 7,070 | 6,960 | 7,060 | 81,800 | 6,403.63 |
| 1997-04-11 | 7,230 | 7,230 | 7,130 | 7,200 | 48,200 | 6,530.61 |
| 1997-04-10 | 7,200 | 7,210 | 7,030 | 7,030 | 136,700 | 6,376.42 |
| 1997-04-09 | 7,130 | 7,200 | 7,000 | 7,200 | 155,300 | 6,530.61 |
| 1997-04-08 | 6,840 | 7,140 | 6,830 | 7,130 | 89,100 | 6,467.12 |
| 1997-04-07 | 6,830 | 6,900 | 6,740 | 6,740 | 19,600 | 6,113.38 |
| 1997-04-04 | 6,930 | 6,970 | 6,900 | 6,930 | 218,600 | 6,285.71 |
| 1997-04-03 | 6,900 | 6,940 | 6,850 | 6,930 | 119,800 | 6,285.71 |
| 1997-04-02 | 6,720 | 6,910 | 6,710 | 6,900 | 64,000 | 6,258.50 |
| 1997-04-01 | 6,590 | 6,720 | 6,440 | 6,720 | 32,600 | 6,095.24 |
| 1997-03-31 | 6,720 | 6,790 | 6,720 | 6,790 | 17,200 | 6,158.73 |
| 1997-03-28 | 6,730 | 6,770 | 6,730 | 6,740 | 38,700 | 6,113.38 |
| 1997-03-27 | 6,990 | 6,990 | 6,850 | 6,850 | 54,000 | 6,213.15 |
| 1997-03-26 | 6,430 | 6,550 | 6,400 | 6,550 | 17,600 | 5,941.04 |
| 1997-03-25 | 6,430 | 6,510 | 6,360 | 6,500 | 18,700 | 5,895.69 |
| 1997-03-24 | 6,500 | 6,510 | 6,380 | 6,400 | 61,200 | 5,804.99 |
| 1997-03-21 | 6,550 | 6,550 | 6,460 | 6,500 | 25,200 | 5,895.69 |
| 1997-03-19 | 6,620 | 6,620 | 6,450 | 6,450 | 27,200 | 5,850.34 |
| 1997-03-18 | 6,450 | 6,590 | 6,450 | 6,520 | 39,800 | 5,913.83 |
| 1997-03-17 | 6,450 | 6,500 | 6,350 | 6,450 | 34,000 | 5,850.34 |
| 1997-03-14 | 6,350 | 6,400 | 6,300 | 6,310 | 81,400 | 5,723.36 |
| 1997-03-13 | 6,450 | 6,550 | 6,380 | 6,390 | 41,800 | 5,795.92 |
| 1997-03-12 | 6,620 | 6,630 | 6,500 | 6,550 | 66,700 | 5,941.04 |
| 1997-03-11 | 6,670 | 6,710 | 6,600 | 6,620 | 29,000 | 6,004.54 |
| 1997-03-10 | 6,740 | 6,760 | 6,660 | 6,710 | 13,400 | 6,086.17 |
| 1997-03-07 | 6,700 | 6,790 | 6,660 | 6,730 | 31,300 | 6,104.31 |
| 1997-03-06 | 6,750 | 6,780 | 6,700 | 6,700 | 36,400 | 6,077.10 |
| 1997-03-05 | 6,860 | 6,860 | 6,780 | 6,780 | 101,800 | 6,149.66 |
| 1997-03-04 | 6,870 | 6,890 | 6,820 | 6,890 | 79,100 | 6,249.43 |
| 1997-03-03 | 6,720 | 6,810 | 6,720 | 6,800 | 30,800 | 6,167.80 |
| 1997-02-28 | 6,800 | 6,800 | 6,730 | 6,760 | 86,900 | 6,131.52 |
| 1997-02-27 | 6,750 | 6,760 | 6,700 | 6,750 | 55,200 | 6,122.45 |
| 1997-02-26 | 6,740 | 6,760 | 6,710 | 6,750 | 92,800 | 6,122.45 |
| 1997-02-25 | 6,650 | 6,760 | 6,650 | 6,740 | 57,700 | 6,113.38 |
| 1997-02-24 | 6,810 | 6,880 | 6,740 | 6,750 | 34,600 | 6,122.45 |
| 1997-02-21 | 6,900 | 6,940 | 6,800 | 6,800 | 57,300 | 6,167.80 |
| 1997-02-20 | 6,950 | 7,030 | 6,890 | 6,940 | 125,300 | 6,294.78 |
| 1997-02-19 | 6,900 | 6,950 | 6,850 | 6,940 | 122,500 | 6,294.78 |
| 1997-02-18 | 7,020 | 7,050 | 6,860 | 6,910 | 41,200 | 6,267.57 |
| 1997-02-17 | 7,050 | 7,140 | 6,990 | 6,990 | 139,000 | 6,340.14 |
| 1997-02-14 | 6,910 | 6,990 | 6,860 | 6,950 | 136,400 | 6,303.85 |
| 1997-02-13 | 6,700 | 6,980 | 6,700 | 6,850 | 113,100 | 6,213.15 |
| 1997-02-12 | 6,630 | 6,690 | 6,630 | 6,660 | 76,000 | 6,040.82 |
| 1997-02-10 | 6,660 | 6,680 | 6,600 | 6,630 | 35,900 | 6,013.61 |
| 1997-02-07 | 6,600 | 6,700 | 6,550 | 6,690 | 62,000 | 6,068.03 |
| 1997-02-06 | 6,460 | 6,480 | 6,400 | 6,450 | 175,400 | 5,850.34 |
| 1997-02-05 | 6,360 | 6,370 | 6,330 | 6,360 | 133,600 | 5,768.71 |
| 1997-02-04 | 6,360 | 6,370 | 6,350 | 6,360 | 121,800 | 5,768.71 |
| 1997-02-03 | 6,360 | 6,360 | 6,330 | 6,360 | 65,300 | 5,768.71 |
| 1997-01-31 | 6,310 | 6,370 | 6,310 | 6,360 | 75,200 | 5,768.71 |
| 1997-01-30 | 6,280 | 6,320 | 6,260 | 6,290 | 55,000 | 5,705.22 |
| 1997-01-29 | 6,300 | 6,330 | 6,210 | 6,250 | 48,000 | 5,668.93 |
| 1997-01-28 | 6,360 | 6,360 | 6,260 | 6,300 | 60,300 | 5,714.29 |
| 1997-01-27 | 6,350 | 6,360 | 6,330 | 6,360 | 21,200 | 5,768.71 |
| 1997-01-24 | 6,550 | 6,550 | 6,350 | 6,380 | 30,900 | 5,786.85 |
| 1997-01-23 | 6,460 | 6,490 | 6,400 | 6,490 | 23,900 | 5,886.62 |
| 1997-01-22 | 6,360 | 6,570 | 6,360 | 6,560 | 20,600 | 5,950.11 |
| 1997-01-21 | 6,550 | 6,550 | 6,330 | 6,450 | 39,600 | 5,850.34 |
| 1997-01-20 | 6,590 | 6,590 | 6,530 | 6,550 | 85,000 | 5,941.04 |
| 1997-01-17 | 6,600 | 6,600 | 6,580 | 6,590 | 89,100 | 5,977.32 |
| 1997-01-16 | 6,690 | 6,690 | 6,540 | 6,600 | 61,900 | 5,986.39 |
| 1997-01-14 | 6,550 | 6,640 | 6,550 | 6,640 | 59,100 | 6,022.68 |
| 1997-01-13 | 6,570 | 6,620 | 6,550 | 6,600 | 45,300 | 5,986.39 |
| 1997-01-10 | 6,620 | 6,620 | 6,550 | 6,590 | 90,600 | 5,977.32 |
| 1997-01-09 | 6,750 | 6,750 | 6,620 | 6,620 | 35,600 | 6,004.54 |
| 1997-01-08 | 6,680 | 6,690 | 6,630 | 6,690 | 48,900 | 6,068.03 |
| 1997-01-07 | 6,680 | 6,680 | 6,540 | 6,620 | 53,500 | 6,004.54 |
| 1997-01-06 | 6,690 | 6,690 | 6,600 | 6,690 | 34,700 | 6,068.03 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株
