6857 (株)アドバンテスト 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 | 7,520 | 7,580 | 7,400 | 7,400 | 171,400 | 840.91 |
| 1997-12-29 | 7,870 | 7,870 | 7,480 | 7,500 | 300,100 | 852.27 |
| 1997-12-26 | 8,070 | 8,070 | 7,730 | 7,800 | 214,200 | 886.36 |
| 1997-12-25 | 7,690 | 8,230 | 7,690 | 7,820 | 421,800 | 888.64 |
| 1997-12-24 | 7,540 | 7,600 | 7,470 | 7,590 | 217,200 | 862.50 |
| 1997-12-22 | 7,560 | 7,650 | 7,420 | 7,450 | 206,500 | 846.59 |
| 1997-12-19 | 7,500 | 7,580 | 7,410 | 7,460 | 311,300 | 847.73 |
| 1997-12-18 | 8,120 | 8,120 | 7,570 | 7,610 | 322,700 | 864.77 |
| 1997-12-17 | 7,760 | 8,230 | 7,560 | 8,120 | 343,000 | 922.73 |
| 1997-12-16 | 7,600 | 7,650 | 7,510 | 7,560 | 252,500 | 859.09 |
| 1997-12-15 | 7,500 | 7,650 | 7,350 | 7,500 | 408,300 | 852.27 |
| 1997-12-12 | 8,530 | 8,600 | 7,710 | 7,750 | 1,091,700 | 880.68 |
| 1997-12-11 | 8,840 | 8,860 | 8,710 | 8,710 | 211,900 | 989.77 |
| 1997-12-10 | 9,200 | 9,220 | 8,990 | 9,020 | 285,800 | 1,025 |
| 1997-12-09 | 8,930 | 9,250 | 8,870 | 9,200 | 332,800 | 1,045.45 |
| 1997-12-08 | 8,700 | 9,100 | 8,690 | 8,700 | 234,000 | 988.64 |
| 1997-12-05 | 8,760 | 8,950 | 8,620 | 8,620 | 243,000 | 979.55 |
| 1997-12-04 | 8,800 | 8,910 | 8,720 | 8,730 | 311,400 | 992.05 |
| 1997-12-03 | 8,800 | 8,900 | 8,750 | 8,800 | 251,400 | 1,000 |
| 1997-12-02 | 9,100 | 9,270 | 8,920 | 9,000 | 359,300 | 1,022.73 |
| 1997-12-01 | 8,730 | 9,100 | 8,660 | 8,830 | 407,100 | 1,003.41 |
| 1997-11-28 | 9,480 | 9,480 | 8,630 | 8,830 | 663,500 | 1,003.41 |
| 1997-11-27 | 9,510 | 9,700 | 9,260 | 9,480 | 278,900 | 1,077.27 |
| 1997-11-26 | 9,600 | 9,860 | 9,450 | 9,450 | 215,000 | 1,073.86 |
| 1997-11-25 | 9,300 | 9,650 | 9,300 | 9,600 | 289,400 | 1,090.91 |
| 1997-11-21 | 9,860 | 10,100 | 9,750 | 10,100 | 408,800 | 1,147.73 |
| 1997-11-20 | 9,400 | 9,800 | 9,330 | 9,560 | 336,800 | 1,086.36 |
| 1997-11-19 | 9,700 | 9,740 | 9,150 | 9,300 | 363,100 | 1,056.82 |
| 1997-11-18 | 9,500 | 10,300 | 9,380 | 9,900 | 740,300 | 1,125 |
| 1997-11-17 | 8,900 | 9,500 | 8,900 | 9,400 | 448,600 | 1,068.18 |
| 1997-11-14 | 8,630 | 8,950 | 8,550 | 8,650 | 456,900 | 982.96 |
| 1997-11-13 | 8,900 | 8,980 | 8,550 | 8,830 | 919,800 | 1,003.41 |
| 1997-11-12 | 9,450 | 9,530 | 9,200 | 9,240 | 306,300 | 1,050 |
| 1997-11-11 | 9,400 | 9,570 | 9,260 | 9,400 | 435,900 | 1,068.18 |
| 1997-11-10 | 9,740 | 9,810 | 9,240 | 9,500 | 741,900 | 1,079.55 |
| 1997-11-07 | 10,000 | 10,100 | 9,900 | 9,940 | 527,400 | 1,129.55 |
| 1997-11-06 | 10,300 | 10,500 | 10,200 | 10,300 | 569,800 | 1,170.45 |
| 1997-11-05 | 10,000 | 10,300 | 9,860 | 10,200 | 535,300 | 1,159.09 |
| 1997-11-04 | 9,950 | 10,100 | 9,660 | 10,000 | 804,600 | 1,136.36 |
| 1997-10-31 | 9,800 | 10,100 | 9,770 | 9,950 | 872,600 | 1,130.68 |
| 1997-10-30 | 10,700 | 10,800 | 10,100 | 10,200 | 1,124,200 | 1,159.09 |
| 1997-10-29 | 10,800 | 10,800 | 10,700 | 10,800 | 578,600 | 1,227.27 |
| 1997-10-28 | 9,500 | 9,950 | 9,490 | 9,800 | 782,500 | 1,113.64 |
| 1997-10-27 | 10,100 | 10,100 | 9,960 | 10,000 | 1,105,000 | 1,136.36 |
| 1997-10-24 | 10,800 | 10,900 | 10,500 | 10,800 | 1,103,900 | 1,227.27 |
| 1997-10-23 | 11,500 | 11,600 | 11,200 | 11,200 | 545,600 | 1,272.73 |
| 1997-10-22 | 11,700 | 11,800 | 11,500 | 11,500 | 759,100 | 1,306.82 |
| 1997-10-21 | 11,900 | 12,000 | 11,000 | 11,100 | 1,208,000 | 1,261.36 |
| 1997-10-20 | 12,300 | 12,500 | 11,900 | 11,900 | 1,120,200 | 1,352.27 |
| 1997-10-17 | 13,000 | 13,300 | 13,000 | 13,100 | 357,000 | 1,488.64 |
| 1997-10-16 | 13,200 | 13,500 | 13,000 | 13,400 | 684,800 | 1,522.73 |
| 1997-10-15 | 13,100 | 13,200 | 12,700 | 12,900 | 721,700 | 1,465.91 |
| 1997-10-14 | 13,000 | 13,400 | 12,900 | 13,300 | 623,300 | 1,511.36 |
| 1997-10-13 | 13,000 | 13,100 | 12,800 | 13,100 | 574,500 | 1,488.64 |
| 1997-10-09 | 13,500 | 13,600 | 13,100 | 13,300 | 678,600 | 1,511.36 |
| 1997-10-08 | 13,200 | 13,700 | 13,200 | 13,600 | 1,106,100 | 1,545.45 |
| 1997-10-07 | 13,400 | 13,500 | 13,100 | 13,200 | 711,500 | 1,500 |
| 1997-10-06 | 12,900 | 13,500 | 12,900 | 13,500 | 1,203,100 | 1,534.09 |
| 1997-10-03 | 12,300 | 13,000 | 12,100 | 13,000 | 1,158,600 | 1,477.27 |
| 1997-10-02 | 12,500 | 12,600 | 12,300 | 12,300 | 864,600 | 1,397.73 |
| 1997-10-01 | 11,700 | 12,500 | 11,600 | 12,400 | 1,123,700 | 1,409.09 |
| 1997-09-30 | 11,900 | 12,000 | 11,700 | 11,900 | 368,500 | 1,352.27 |
| 1997-09-29 | 11,400 | 11,900 | 11,200 | 11,800 | 519,500 | 1,340.91 |
| 1997-09-26 | 11,900 | 12,000 | 11,400 | 11,400 | 305,300 | 1,295.45 |
| 1997-09-25 | 12,000 | 12,200 | 11,800 | 11,900 | 567,000 | 1,352.27 |
| 1997-09-24 | 11,700 | 12,200 | 11,700 | 12,200 | 809,800 | 1,386.36 |
| 1997-09-22 | 11,200 | 11,600 | 11,100 | 11,400 | 453,200 | 1,295.45 |
| 1997-09-19 | 11,200 | 11,400 | 10,800 | 11,200 | 978,500 | 1,272.73 |
| 1997-09-18 | 10,900 | 11,200 | 10,900 | 11,200 | 852,200 | 1,272.73 |
| 1997-09-17 | 11,600 | 11,600 | 11,000 | 11,200 | 416,300 | 1,272.73 |
| 1997-09-16 | 11,600 | 11,600 | 11,200 | 11,400 | 472,600 | 1,295.45 |
| 1997-09-12 | 11,600 | 11,800 | 11,500 | 11,800 | 488,900 | 1,340.91 |
| 1997-09-11 | 12,000 | 12,100 | 11,900 | 12,000 | 1,742,800 | 1,363.64 |
| 1997-09-10 | 11,900 | 12,400 | 11,800 | 12,200 | 2,457,100 | 1,386.36 |
| 1997-09-09 | 11,500 | 11,800 | 11,400 | 11,800 | 898,700 | 1,340.91 |
| 1997-09-08 | 11,500 | 11,700 | 11,300 | 11,500 | 646,200 | 1,306.82 |
| 1997-09-05 | 11,300 | 11,600 | 11,200 | 11,500 | 569,200 | 1,306.82 |
| 1997-09-04 | 11,600 | 11,800 | 11,400 | 11,500 | 713,500 | 1,306.82 |
| 1997-09-03 | 11,900 | 12,000 | 11,600 | 11,700 | 1,112,200 | 1,329.55 |
| 1997-09-02 | 10,800 | 11,400 | 10,700 | 11,300 | 670,500 | 1,284.09 |
| 1997-09-01 | 10,800 | 11,000 | 10,500 | 10,600 | 386,600 | 1,204.55 |
| 1997-08-29 | 10,400 | 11,000 | 10,200 | 11,000 | 719,900 | 1,250 |
| 1997-08-28 | 10,800 | 11,200 | 10,700 | 10,800 | 830,100 | 1,227.27 |
| 1997-08-27 | 11,000 | 11,400 | 10,700 | 10,700 | 1,108,200 | 1,215.91 |
| 1997-08-26 | 10,000 | 10,600 | 9,950 | 10,600 | 709,100 | 1,204.55 |
| 1997-08-25 | 10,700 | 10,700 | 10,100 | 10,200 | 642,100 | 1,159.09 |
| 1997-08-22 | 11,300 | 11,300 | 10,700 | 10,900 | 720,200 | 1,238.64 |
| 1997-08-21 | 12,000 | 12,100 | 11,500 | 11,600 | 534,400 | 1,318.18 |
| 1997-08-20 | 12,000 | 12,200 | 11,600 | 11,800 | 739,200 | 1,340.91 |
| 1997-08-19 | 12,600 | 12,700 | 11,700 | 11,800 | 540,200 | 1,340.91 |
| 1997-08-18 | 12,200 | 12,500 | 12,100 | 12,300 | 539,000 | 1,397.73 |
| 1997-08-15 | 12,700 | 12,900 | 12,600 | 12,700 | 603,500 | 1,443.18 |
| 1997-08-14 | 12,000 | 12,700 | 12,000 | 12,500 | 1,307,200 | 1,420.45 |
| 1997-08-13 | 11,500 | 11,900 | 11,400 | 11,800 | 411,300 | 1,340.91 |
| 1997-08-12 | 11,600 | 11,700 | 11,400 | 11,500 | 381,500 | 1,306.82 |
| 1997-08-11 | 11,400 | 11,700 | 11,200 | 11,400 | 515,400 | 1,295.45 |
| 1997-08-08 | 11,600 | 12,000 | 11,500 | 11,800 | 860,700 | 1,340.91 |
| 1997-08-07 | 11,600 | 11,900 | 11,400 | 11,500 | 773,500 | 1,306.82 |
| 1997-08-06 | 11,100 | 11,500 | 10,800 | 11,500 | 699,900 | 1,306.82 |
| 1997-08-05 | 10,900 | 11,200 | 10,600 | 10,800 | 638,700 | 1,227.27 |
| 1997-08-04 | 11,200 | 11,500 | 11,000 | 11,100 | 714,000 | 1,261.36 |
| 1997-08-01 | 11,100 | 11,600 | 11,000 | 11,300 | 1,099,400 | 1,284.09 |
| 1997-07-31 | 11,100 | 11,200 | 10,900 | 11,000 | 583,000 | 1,250 |
| 1997-07-30 | 10,700 | 11,200 | 10,600 | 11,100 | 992,100 | 1,261.36 |
| 1997-07-29 | 10,700 | 10,800 | 10,500 | 10,600 | 622,500 | 1,204.55 |
| 1997-07-28 | 10,300 | 10,600 | 10,300 | 10,600 | 478,800 | 1,204.55 |
| 1997-07-25 | 10,300 | 10,400 | 10,100 | 10,400 | 530,700 | 1,181.82 |
| 1997-07-24 | 10,000 | 10,300 | 9,970 | 10,200 | 553,700 | 1,159.09 |
| 1997-07-23 | 9,990 | 10,100 | 9,840 | 9,990 | 417,300 | 1,135.23 |
| 1997-07-22 | 9,930 | 10,000 | 9,730 | 9,820 | 476,600 | 1,115.91 |
| 1997-07-18 | 10,100 | 10,500 | 10,000 | 10,200 | 489,200 | 1,159.09 |
| 1997-07-17 | 10,300 | 10,400 | 9,970 | 10,300 | 606,700 | 1,170.45 |
| 1997-07-16 | 9,950 | 10,600 | 9,910 | 10,300 | 1,171,000 | 1,170.45 |
| 1997-07-15 | 9,760 | 9,940 | 9,640 | 9,870 | 867,300 | 1,121.59 |
| 1997-07-14 | 9,700 | 9,890 | 9,610 | 9,800 | 1,200,700 | 1,113.64 |
| 1997-07-11 | 9,140 | 9,650 | 9,080 | 9,650 | 1,581,800 | 1,096.59 |
| 1997-07-10 | 8,950 | 9,080 | 8,910 | 9,040 | 1,152,000 | 1,027.27 |
| 1997-07-09 | 8,720 | 8,880 | 8,670 | 8,880 | 589,500 | 1,009.09 |
| 1997-07-08 | 8,450 | 8,640 | 8,450 | 8,600 | 239,900 | 977.27 |
| 1997-07-07 | 8,490 | 8,490 | 8,330 | 8,400 | 313,200 | 954.55 |
| 1997-07-04 | 8,580 | 8,580 | 8,470 | 8,530 | 276,700 | 969.32 |
| 1997-07-03 | 8,780 | 8,780 | 8,560 | 8,590 | 259,000 | 976.14 |
| 1997-07-02 | 8,800 | 8,810 | 8,710 | 8,730 | 362,100 | 992.05 |
| 1997-07-01 | 8,900 | 8,900 | 8,730 | 8,820 | 745,100 | 1,002.27 |
| 1997-06-30 | 8,790 | 8,870 | 8,710 | 8,800 | 513,900 | 1,000 |
| 1997-06-27 | 8,740 | 8,800 | 8,650 | 8,690 | 446,100 | 987.50 |
| 1997-06-26 | 8,600 | 8,750 | 8,580 | 8,750 | 527,200 | 994.32 |
| 1997-06-25 | 8,560 | 8,600 | 8,520 | 8,590 | 151,200 | 976.14 |
| 1997-06-24 | 8,480 | 8,590 | 8,450 | 8,500 | 598,400 | 965.91 |
| 1997-06-23 | 8,600 | 8,630 | 8,460 | 8,520 | 494,500 | 968.18 |
| 1997-06-20 | 8,640 | 8,670 | 8,490 | 8,600 | 461,100 | 977.27 |
| 1997-06-19 | 8,730 | 8,760 | 8,630 | 8,650 | 614,400 | 982.96 |
| 1997-06-18 | 8,740 | 8,820 | 8,670 | 8,800 | 888,700 | 1,000 |
| 1997-06-17 | 8,470 | 8,640 | 8,400 | 8,640 | 517,000 | 981.82 |
| 1997-06-16 | 8,410 | 8,520 | 8,330 | 8,420 | 434,000 | 956.82 |
| 1997-06-13 | 8,650 | 8,690 | 8,350 | 8,400 | 756,100 | 954.55 |
| 1997-06-12 | 8,490 | 8,620 | 8,440 | 8,550 | 1,055,100 | 971.59 |
| 1997-06-11 | 8,200 | 8,420 | 8,190 | 8,300 | 980,900 | 943.18 |
| 1997-06-10 | 8,100 | 8,250 | 8,100 | 8,190 | 566,300 | 930.68 |
| 1997-06-09 | 8,000 | 8,090 | 7,960 | 8,050 | 331,800 | 914.77 |
| 1997-06-06 | 8,160 | 8,240 | 8,050 | 8,100 | 826,000 | 920.46 |
| 1997-06-05 | 8,460 | 8,500 | 8,180 | 8,250 | 979,700 | 937.50 |
| 1997-06-04 | 8,100 | 8,650 | 8,100 | 8,450 | 1,806,200 | 960.23 |
| 1997-06-03 | 8,090 | 8,150 | 8,030 | 8,080 | 525,000 | 918.18 |
| 1997-06-02 | 7,830 | 8,080 | 7,770 | 8,020 | 442,000 | 911.36 |
| 1997-05-30 | 7,900 | 8,100 | 7,770 | 7,920 | 1,295,400 | 900 |
| 1997-05-29 | 7,430 | 8,050 | 7,360 | 8,000 | 1,881,300 | 909.09 |
| 1997-05-28 | 7,190 | 7,260 | 7,060 | 7,230 | 969,300 | 821.59 |
| 1997-05-27 | 6,930 | 7,130 | 6,930 | 7,100 | 364,000 | 806.82 |
| 1997-05-26 | 6,980 | 6,980 | 6,810 | 6,890 | 109,200 | 782.96 |
| 1997-05-23 | 6,850 | 6,950 | 6,850 | 6,910 | 248,700 | 785.23 |
| 1997-05-22 | 6,720 | 6,850 | 6,710 | 6,850 | 223,600 | 778.41 |
| 1997-05-21 | 6,800 | 6,860 | 6,680 | 6,780 | 175,200 | 770.46 |
| 1997-05-20 | 6,810 | 6,890 | 6,810 | 6,860 | 133,500 | 779.55 |
| 1997-05-19 | 6,750 | 7,000 | 6,730 | 6,910 | 219,400 | 785.23 |
| 1997-05-16 | 7,090 | 7,090 | 6,810 | 6,870 | 201,400 | 780.68 |
| 1997-05-15 | 7,000 | 7,000 | 6,750 | 6,890 | 221,100 | 782.96 |
| 1997-05-14 | 6,890 | 7,040 | 6,880 | 7,040 | 257,000 | 800 |
| 1997-05-13 | 6,940 | 6,970 | 6,870 | 6,890 | 238,200 | 782.96 |
| 1997-05-12 | 6,650 | 6,820 | 6,650 | 6,820 | 417,300 | 775 |
| 1997-05-09 | 7,150 | 7,170 | 6,970 | 7,010 | 270,200 | 796.59 |
| 1997-05-08 | 7,090 | 7,200 | 7,090 | 7,170 | 323,700 | 814.77 |
| 1997-05-07 | 7,210 | 7,270 | 7,100 | 7,130 | 917,600 | 810.23 |
| 1997-05-06 | 7,090 | 7,200 | 7,050 | 7,200 | 1,130,900 | 818.18 |
| 1997-05-02 | 6,950 | 6,980 | 6,780 | 6,900 | 392,600 | 784.09 |
| 1997-05-01 | 7,020 | 7,080 | 6,890 | 6,930 | 559,900 | 787.50 |
| 1997-04-30 | 7,070 | 7,070 | 6,990 | 7,050 | 454,100 | 801.14 |
| 1997-04-28 | 6,890 | 6,910 | 6,790 | 6,870 | 311,800 | 780.68 |
| 1997-04-25 | 6,750 | 6,900 | 6,730 | 6,800 | 425,100 | 772.73 |
| 1997-04-24 | 6,830 | 6,950 | 6,650 | 6,650 | 543,200 | 755.68 |
| 1997-04-23 | 6,650 | 6,850 | 6,610 | 6,830 | 987,400 | 776.14 |
| 1997-04-22 | 6,480 | 6,570 | 6,480 | 6,560 | 475,300 | 745.46 |
| 1997-04-21 | 6,600 | 6,600 | 6,480 | 6,600 | 307,800 | 750 |
| 1997-04-18 | 6,600 | 6,620 | 6,530 | 6,570 | 480,700 | 746.59 |
| 1997-04-17 | 6,770 | 6,770 | 6,550 | 6,600 | 517,600 | 750 |
| 1997-04-16 | 6,910 | 6,940 | 6,760 | 6,770 | 308,700 | 769.32 |
| 1997-04-15 | 6,860 | 6,920 | 6,780 | 6,890 | 337,400 | 782.96 |
| 1997-04-14 | 6,890 | 6,940 | 6,850 | 6,850 | 254,800 | 778.41 |
| 1997-04-11 | 6,990 | 6,990 | 6,850 | 6,990 | 243,300 | 794.32 |
| 1997-04-10 | 7,090 | 7,120 | 6,810 | 6,990 | 497,600 | 794.32 |
| 1997-04-09 | 7,100 | 7,240 | 7,030 | 7,090 | 447,200 | 805.68 |
| 1997-04-08 | 6,970 | 7,100 | 6,920 | 7,100 | 648,500 | 806.82 |
| 1997-04-07 | 6,940 | 6,940 | 6,860 | 6,890 | 326,400 | 782.96 |
| 1997-04-04 | 6,800 | 6,970 | 6,770 | 6,880 | 1,267,100 | 781.82 |
| 1997-04-03 | 6,630 | 6,730 | 6,630 | 6,700 | 635,500 | 761.36 |
| 1997-04-02 | 6,470 | 6,800 | 6,440 | 6,730 | 666,600 | 764.77 |
| 1997-04-01 | 6,200 | 6,500 | 6,150 | 6,490 | 659,900 | 737.50 |
| 1997-03-31 | 6,270 | 6,300 | 6,200 | 6,240 | 198,100 | 709.09 |
| 1997-03-28 | 6,150 | 6,280 | 6,150 | 6,250 | 201,600 | 710.23 |
| 1997-03-27 | 6,200 | 6,250 | 6,140 | 6,180 | 303,500 | 702.27 |
| 1997-03-26 | 6,080 | 6,250 | 6,050 | 6,250 | 396,900 | 710.23 |
| 1997-03-25 | 6,400 | 6,600 | 6,340 | 6,590 | 277,800 | 680.79 |
| 1997-03-24 | 6,480 | 6,480 | 6,280 | 6,310 | 170,500 | 651.86 |
| 1997-03-21 | 6,400 | 6,450 | 6,350 | 6,380 | 95,500 | 659.09 |
| 1997-03-19 | 6,470 | 6,470 | 6,310 | 6,400 | 225,900 | 661.16 |
| 1997-03-18 | 6,480 | 6,500 | 6,400 | 6,470 | 287,500 | 668.39 |
| 1997-03-17 | 6,470 | 6,480 | 6,380 | 6,430 | 352,200 | 664.26 |
| 1997-03-14 | 6,300 | 6,450 | 6,300 | 6,400 | 560,800 | 661.16 |
| 1997-03-13 | 6,420 | 6,500 | 6,350 | 6,440 | 317,600 | 665.29 |
| 1997-03-12 | 6,420 | 6,480 | 6,420 | 6,440 | 193,600 | 665.29 |
| 1997-03-11 | 6,470 | 6,530 | 6,410 | 6,410 | 162,800 | 662.19 |
| 1997-03-10 | 6,510 | 6,550 | 6,430 | 6,440 | 224,300 | 665.29 |
| 1997-03-07 | 6,540 | 6,610 | 6,490 | 6,520 | 261,100 | 673.55 |
| 1997-03-06 | 6,790 | 6,800 | 6,550 | 6,640 | 266,100 | 685.95 |
| 1997-03-05 | 6,860 | 6,900 | 6,720 | 6,780 | 372,800 | 700.41 |
| 1997-03-04 | 6,900 | 6,920 | 6,780 | 6,810 | 495,600 | 703.51 |
| 1997-03-03 | 6,770 | 6,870 | 6,720 | 6,860 | 306,500 | 708.68 |
| 1997-02-28 | 6,700 | 6,880 | 6,680 | 6,820 | 684,700 | 704.55 |
| 1997-02-27 | 6,630 | 6,750 | 6,620 | 6,680 | 174,600 | 690.08 |
| 1997-02-26 | 6,650 | 6,780 | 6,620 | 6,720 | 436,000 | 694.22 |
| 1997-02-25 | 6,350 | 6,680 | 6,290 | 6,520 | 577,400 | 673.55 |
| 1997-02-24 | 6,500 | 6,580 | 6,330 | 6,400 | 546,200 | 661.16 |
| 1997-02-21 | 6,570 | 6,650 | 6,530 | 6,610 | 509,700 | 682.85 |
| 1997-02-20 | 6,870 | 6,900 | 6,700 | 6,740 | 362,400 | 696.28 |
| 1997-02-19 | 6,740 | 6,870 | 6,610 | 6,870 | 395,000 | 709.71 |
| 1997-02-18 | 6,870 | 6,910 | 6,720 | 6,740 | 811,600 | 696.28 |
| 1997-02-17 | 7,210 | 7,290 | 7,000 | 7,000 | 563,600 | 723.14 |
| 1997-02-14 | 7,220 | 7,300 | 7,170 | 7,190 | 2,065,700 | 742.77 |
| 1997-02-13 | 7,000 | 7,320 | 6,960 | 7,170 | 2,271,300 | 740.70 |
| 1997-02-12 | 6,500 | 6,780 | 6,500 | 6,760 | 876,000 | 698.35 |
| 1997-02-10 | 6,310 | 6,510 | 6,310 | 6,450 | 180,900 | 666.32 |
| 1997-02-07 | 6,350 | 6,390 | 6,200 | 6,300 | 326,600 | 650.83 |
| 1997-02-06 | 6,400 | 6,490 | 6,340 | 6,350 | 169,000 | 655.99 |
| 1997-02-05 | 6,340 | 6,420 | 6,310 | 6,350 | 491,800 | 655.99 |
| 1997-02-04 | 6,380 | 6,410 | 6,290 | 6,290 | 363,500 | 649.79 |
| 1997-02-03 | 6,450 | 6,490 | 6,360 | 6,360 | 212,000 | 657.03 |
| 1997-01-31 | 6,460 | 6,550 | 6,450 | 6,510 | 398,400 | 672.52 |
| 1997-01-30 | 6,550 | 6,600 | 6,400 | 6,410 | 415,000 | 662.19 |
| 1997-01-29 | 6,500 | 6,610 | 6,410 | 6,580 | 1,004,000 | 679.75 |
| 1997-01-28 | 6,200 | 6,500 | 6,200 | 6,440 | 696,100 | 665.29 |
| 1997-01-27 | 6,250 | 6,340 | 6,250 | 6,300 | 445,600 | 650.83 |
| 1997-01-24 | 6,200 | 6,360 | 6,200 | 6,340 | 1,166,300 | 654.96 |
| 1997-01-23 | 6,120 | 6,280 | 6,110 | 6,250 | 1,024,300 | 645.66 |
| 1997-01-22 | 6,150 | 6,210 | 6,120 | 6,150 | 725,700 | 635.33 |
| 1997-01-21 | 6,080 | 6,120 | 6,030 | 6,080 | 426,400 | 628.10 |
| 1997-01-20 | 6,150 | 6,190 | 6,040 | 6,080 | 644,700 | 628.10 |
| 1997-01-17 | 6,080 | 6,160 | 6,030 | 6,050 | 726,500 | 625 |
| 1997-01-16 | 5,900 | 6,160 | 5,870 | 6,130 | 1,515,300 | 633.26 |
| 1997-01-14 | 5,790 | 5,830 | 5,660 | 5,800 | 624,400 | 599.17 |
| 1997-01-13 | 5,880 | 5,910 | 5,810 | 5,860 | 582,100 | 605.37 |
| 1997-01-10 | 5,850 | 5,880 | 5,780 | 5,810 | 1,221,200 | 600.21 |
| 1997-01-09 | 5,900 | 5,930 | 5,770 | 5,840 | 1,473,500 | 603.31 |
| 1997-01-08 | 5,730 | 5,930 | 5,710 | 5,930 | 2,004,100 | 612.60 |
| 1997-01-07 | 5,690 | 5,750 | 5,630 | 5,630 | 1,045,600 | 581.61 |
| 1997-01-06 | 5,450 | 5,680 | 5,410 | 5,620 | 453,800 | 580.58 |
分割・併合履歴 ： [2023-09-28]1株→4株 [2006-09-26]1株→2株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.05株 [1989-03-28]1株→1.05株 [1984-07-27]1株→2株 [1983-09-27]1株→2株
