6861 (株)キーエンス 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 | 20,300 | 20,400 | 19,100 | 19,300 | 41,900 | 2,995.95 |
| 1997-12-29 | 20,300 | 20,500 | 20,200 | 20,300 | 60,700 | 3,151.18 |
| 1997-12-26 | 20,000 | 20,300 | 19,900 | 19,900 | 36,300 | 3,089.08 |
| 1997-12-25 | 19,600 | 20,300 | 19,400 | 20,200 | 82,900 | 3,135.65 |
| 1997-12-24 | 18,800 | 19,600 | 18,600 | 19,400 | 69,000 | 3,011.47 |
| 1997-12-22 | 19,100 | 19,200 | 18,100 | 18,600 | 30,400 | 2,887.28 |
| 1997-12-19 | 19,100 | 19,200 | 19,000 | 19,200 | 37,800 | 2,980.42 |
| 1997-12-18 | 19,400 | 19,600 | 19,200 | 19,200 | 94,500 | 2,980.42 |
| 1997-12-17 | 18,800 | 19,100 | 18,600 | 19,100 | 63,400 | 2,964.90 |
| 1997-12-16 | 19,100 | 19,300 | 18,600 | 18,700 | 22,000 | 2,902.81 |
| 1997-12-15 | 18,700 | 19,000 | 18,400 | 19,000 | 53,100 | 2,949.38 |
| 1997-12-12 | 19,000 | 19,300 | 18,800 | 19,200 | 71,000 | 2,980.42 |
| 1997-12-11 | 19,300 | 19,300 | 18,900 | 19,200 | 25,200 | 2,980.42 |
| 1997-12-10 | 19,900 | 19,900 | 19,300 | 19,500 | 49,100 | 3,026.99 |
| 1997-12-09 | 19,500 | 19,800 | 19,300 | 19,700 | 43,200 | 3,058.04 |
| 1997-12-08 | 18,800 | 19,300 | 18,800 | 19,300 | 37,000 | 2,995.95 |
| 1997-12-05 | 18,700 | 19,000 | 18,500 | 18,700 | 37,700 | 2,902.81 |
| 1997-12-04 | 18,500 | 18,700 | 18,500 | 18,700 | 21,400 | 2,902.81 |
| 1997-12-03 | 18,900 | 18,900 | 18,500 | 18,600 | 25,100 | 2,887.28 |
| 1997-12-02 | 18,500 | 19,100 | 18,500 | 19,000 | 40,600 | 2,949.38 |
| 1997-12-01 | 18,600 | 19,000 | 18,600 | 18,600 | 31,800 | 2,887.28 |
| 1997-11-28 | 18,700 | 18,700 | 18,400 | 18,600 | 56,400 | 2,887.28 |
| 1997-11-27 | 18,600 | 18,900 | 18,500 | 18,700 | 70,400 | 2,902.81 |
| 1997-11-26 | 17,800 | 18,900 | 17,800 | 18,800 | 92,400 | 2,918.33 |
| 1997-11-25 | 17,300 | 17,600 | 17,300 | 17,600 | 58,800 | 2,732.05 |
| 1997-11-21 | 17,800 | 18,300 | 17,600 | 18,300 | 32,500 | 2,840.72 |
| 1997-11-20 | 17,200 | 17,500 | 17,000 | 17,000 | 87,900 | 2,638.92 |
| 1997-11-19 | 17,600 | 17,600 | 16,700 | 17,000 | 82,200 | 2,638.92 |
| 1997-11-18 | 17,700 | 18,200 | 17,500 | 17,800 | 108,600 | 2,763.10 |
| 1997-11-17 | 16,400 | 17,800 | 16,400 | 17,600 | 44,400 | 2,732.05 |
| 1997-11-14 | 16,500 | 16,900 | 16,400 | 16,800 | 51,800 | 2,607.87 |
| 1997-11-13 | 16,100 | 16,700 | 16,000 | 16,300 | 116,000 | 2,530.25 |
| 1997-11-12 | 17,100 | 17,200 | 16,300 | 16,500 | 187,500 | 2,561.30 |
| 1997-11-11 | 17,900 | 17,900 | 17,300 | 17,300 | 86,100 | 2,685.48 |
| 1997-11-10 | 18,300 | 18,300 | 17,500 | 17,900 | 79,400 | 2,778.62 |
| 1997-11-07 | 18,500 | 18,600 | 18,000 | 18,500 | 49,900 | 2,871.76 |
| 1997-11-06 | 18,600 | 18,900 | 18,400 | 18,900 | 49,700 | 2,933.85 |
| 1997-11-05 | 18,400 | 18,700 | 18,300 | 18,600 | 61,800 | 2,887.28 |
| 1997-11-04 | 18,000 | 18,300 | 17,800 | 18,300 | 56,000 | 2,840.72 |
| 1997-10-31 | 17,500 | 18,000 | 17,200 | 18,000 | 52,100 | 2,794.15 |
| 1997-10-30 | 18,100 | 18,100 | 17,300 | 17,700 | 75,700 | 2,747.58 |
| 1997-10-29 | 18,300 | 18,500 | 17,700 | 18,100 | 69,200 | 2,809.67 |
| 1997-10-27 | 18,000 | 18,500 | 17,700 | 18,400 | 32,500 | 2,856.24 |
| 1997-10-24 | 17,800 | 18,700 | 17,700 | 18,400 | 129,100 | 2,856.24 |
| 1997-10-23 | 18,400 | 18,400 | 17,900 | 18,000 | 49,900 | 2,794.15 |
| 1997-10-22 | 18,700 | 18,800 | 18,600 | 18,600 | 71,700 | 2,887.28 |
| 1997-10-21 | 18,700 | 19,100 | 18,600 | 19,100 | 66,000 | 2,964.90 |
| 1997-10-20 | 19,400 | 19,400 | 18,900 | 18,900 | 30,100 | 2,933.85 |
| 1997-10-17 | 19,300 | 19,700 | 19,300 | 19,700 | 68,300 | 3,058.04 |
| 1997-10-16 | 19,000 | 19,800 | 19,000 | 19,600 | 112,800 | 3,042.51 |
| 1997-10-15 | 19,000 | 19,000 | 18,800 | 18,900 | 67,300 | 2,933.85 |
| 1997-10-14 | 18,200 | 18,800 | 18,000 | 18,800 | 65,400 | 2,918.33 |
| 1997-10-13 | 18,500 | 18,600 | 18,000 | 18,000 | 72,400 | 2,794.15 |
| 1997-10-09 | 19,000 | 19,000 | 18,500 | 18,500 | 82,100 | 2,871.76 |
| 1997-10-08 | 19,000 | 19,200 | 18,900 | 19,000 | 73,700 | 2,949.38 |
| 1997-10-07 | 19,100 | 19,300 | 18,900 | 19,000 | 60,200 | 2,949.38 |
| 1997-10-06 | 18,800 | 19,100 | 18,700 | 18,900 | 60,200 | 2,933.85 |
| 1997-10-03 | 17,700 | 19,000 | 17,700 | 19,000 | 82,400 | 2,949.38 |
| 1997-10-02 | 17,600 | 17,900 | 17,500 | 17,700 | 80,900 | 2,747.58 |
| 1997-10-01 | 16,800 | 17,400 | 16,800 | 17,400 | 56,200 | 2,701.01 |
| 1997-09-30 | 16,800 | 17,000 | 16,700 | 16,900 | 75,300 | 2,623.39 |
| 1997-09-29 | 16,500 | 16,500 | 16,000 | 16,200 | 63,500 | 2,514.73 |
| 1997-09-26 | 17,200 | 17,200 | 16,700 | 16,900 | 86,400 | 2,623.39 |
| 1997-09-25 | 17,500 | 18,000 | 17,400 | 17,600 | 40,500 | 2,732.05 |
| 1997-09-24 | 17,300 | 17,500 | 17,200 | 17,300 | 66,700 | 2,685.48 |
| 1997-09-22 | 17,400 | 17,500 | 17,200 | 17,200 | 89,900 | 2,669.96 |
| 1997-09-19 | 17,400 | 17,500 | 17,200 | 17,200 | 55,100 | 2,669.96 |
| 1997-09-18 | 17,200 | 17,300 | 17,100 | 17,300 | 62,600 | 2,685.48 |
| 1997-09-17 | 17,000 | 17,300 | 16,900 | 17,300 | 50,800 | 2,685.48 |
| 1997-09-16 | 16,800 | 17,100 | 16,800 | 16,900 | 30,200 | 2,623.39 |
| 1997-09-12 | 17,000 | 17,100 | 16,700 | 16,700 | 77,400 | 2,592.35 |
| 1997-09-11 | 17,500 | 17,500 | 16,900 | 17,300 | 73,600 | 2,685.48 |
| 1997-09-10 | 17,700 | 17,700 | 17,300 | 17,600 | 35,900 | 2,732.05 |
| 1997-09-09 | 17,800 | 17,800 | 17,600 | 17,700 | 20,200 | 2,747.58 |
| 1997-09-08 | 17,800 | 17,900 | 17,700 | 17,800 | 61,000 | 2,763.10 |
| 1997-09-05 | 17,600 | 17,800 | 17,300 | 17,700 | 46,800 | 2,747.58 |
| 1997-09-04 | 17,600 | 17,900 | 17,500 | 17,700 | 24,400 | 2,747.58 |
| 1997-09-03 | 17,700 | 18,000 | 17,500 | 17,600 | 85,800 | 2,732.05 |
| 1997-09-02 | 17,800 | 17,800 | 17,200 | 17,600 | 45,400 | 2,732.05 |
| 1997-09-01 | 17,800 | 18,000 | 17,700 | 17,800 | 61,000 | 2,763.10 |
| 1997-08-29 | 17,800 | 17,800 | 17,200 | 17,600 | 42,800 | 2,732.05 |
| 1997-08-28 | 17,900 | 18,200 | 17,800 | 17,900 | 42,500 | 2,778.62 |
| 1997-08-27 | 17,500 | 17,800 | 17,400 | 17,700 | 29,100 | 2,747.58 |
| 1997-08-26 | 17,400 | 18,000 | 17,300 | 17,500 | 59,600 | 2,716.53 |
| 1997-08-25 | 17,800 | 17,800 | 16,800 | 17,000 | 97,800 | 2,638.92 |
| 1997-08-22 | 18,500 | 18,500 | 17,800 | 17,800 | 47,600 | 2,763.10 |
| 1997-08-21 | 18,600 | 18,600 | 18,400 | 18,600 | 22,800 | 2,887.28 |
| 1997-08-20 | 18,200 | 18,800 | 18,200 | 18,700 | 52,400 | 2,902.81 |
| 1997-08-19 | 19,000 | 19,000 | 18,200 | 18,400 | 31,400 | 2,856.24 |
| 1997-08-18 | 18,500 | 18,600 | 18,300 | 18,600 | 22,400 | 2,887.28 |
| 1997-08-15 | 19,200 | 19,200 | 18,900 | 19,000 | 20,600 | 2,949.38 |
| 1997-08-14 | 18,400 | 19,100 | 18,200 | 19,000 | 52,400 | 2,949.38 |
| 1997-08-13 | 18,300 | 18,400 | 18,000 | 18,400 | 170,700 | 2,856.24 |
| 1997-08-12 | 18,000 | 18,500 | 18,000 | 18,400 | 65,900 | 2,856.24 |
| 1997-08-11 | 18,000 | 18,000 | 17,800 | 17,800 | 57,000 | 2,763.10 |
| 1997-08-08 | 18,300 | 18,600 | 18,000 | 18,400 | 264,300 | 2,856.24 |
| 1997-08-07 | 19,100 | 19,100 | 18,500 | 18,500 | 35,200 | 2,871.76 |
| 1997-08-06 | 18,100 | 19,400 | 18,000 | 19,400 | 66,600 | 3,011.47 |
| 1997-08-05 | 18,100 | 18,400 | 18,000 | 18,000 | 82,700 | 2,794.15 |
| 1997-08-04 | 18,600 | 18,700 | 18,400 | 18,500 | 35,300 | 2,871.76 |
| 1997-08-01 | 19,000 | 19,000 | 18,600 | 18,700 | 33,600 | 2,902.81 |
| 1997-07-31 | 19,300 | 19,300 | 18,900 | 19,200 | 289,900 | 2,980.42 |
| 1997-07-30 | 18,800 | 19,900 | 18,800 | 19,500 | 119,300 | 3,026.99 |
| 1997-07-29 | 18,500 | 19,000 | 18,400 | 18,700 | 97,400 | 2,902.81 |
| 1997-07-28 | 18,200 | 18,500 | 18,200 | 18,300 | 49,300 | 2,840.72 |
| 1997-07-25 | 18,100 | 18,300 | 18,000 | 18,100 | 110,800 | 2,809.67 |
| 1997-07-24 | 18,000 | 18,200 | 18,000 | 18,100 | 60,400 | 2,809.67 |
| 1997-07-23 | 17,900 | 18,100 | 17,800 | 17,900 | 61,500 | 2,778.62 |
| 1997-07-22 | 17,900 | 17,900 | 17,300 | 17,400 | 70,300 | 2,701.01 |
| 1997-07-18 | 18,400 | 18,400 | 18,100 | 18,300 | 31,800 | 2,840.72 |
| 1997-07-17 | 18,600 | 18,700 | 18,300 | 18,500 | 73,100 | 2,871.76 |
| 1997-07-16 | 18,200 | 18,300 | 18,100 | 18,200 | 28,400 | 2,825.19 |
| 1997-07-15 | 17,900 | 18,100 | 17,800 | 18,000 | 71,400 | 2,794.15 |
| 1997-07-14 | 18,500 | 18,600 | 18,200 | 18,300 | 112,400 | 2,840.72 |
| 1997-07-11 | 17,700 | 18,700 | 17,600 | 18,600 | 141,800 | 2,887.28 |
| 1997-07-10 | 17,400 | 17,700 | 17,300 | 17,600 | 61,500 | 2,732.05 |
| 1997-07-09 | 17,300 | 17,400 | 17,200 | 17,300 | 76,400 | 2,685.48 |
| 1997-07-08 | 17,000 | 17,200 | 17,000 | 17,200 | 40,000 | 2,669.96 |
| 1997-07-07 | 17,000 | 17,100 | 16,900 | 17,000 | 18,600 | 2,638.92 |
| 1997-07-04 | 17,100 | 17,100 | 17,000 | 17,000 | 47,900 | 2,638.92 |
| 1997-07-03 | 17,000 | 17,100 | 17,000 | 17,100 | 59,400 | 2,654.44 |
| 1997-07-02 | 17,000 | 17,000 | 16,900 | 17,000 | 33,300 | 2,638.92 |
| 1997-07-01 | 17,000 | 17,100 | 16,900 | 17,000 | 23,300 | 2,638.92 |
| 1997-06-30 | 16,800 | 17,100 | 16,800 | 17,000 | 22,400 | 2,638.92 |
| 1997-06-27 | 17,000 | 17,100 | 16,900 | 17,000 | 26,000 | 2,638.92 |
| 1997-06-26 | 17,200 | 17,300 | 17,100 | 17,300 | 28,000 | 2,685.48 |
| 1997-06-25 | 17,000 | 17,300 | 17,000 | 17,300 | 67,400 | 2,685.48 |
| 1997-06-24 | 16,800 | 17,000 | 16,700 | 17,000 | 39,800 | 2,638.92 |
| 1997-06-23 | 16,900 | 17,000 | 16,800 | 16,800 | 37,600 | 2,607.87 |
| 1997-06-20 | 17,200 | 17,200 | 16,700 | 16,800 | 53,800 | 2,607.87 |
| 1997-06-19 | 17,000 | 17,200 | 16,900 | 17,000 | 36,700 | 2,638.92 |
| 1997-06-18 | 17,000 | 17,200 | 16,900 | 17,100 | 38,000 | 2,654.44 |
| 1997-06-17 | 16,800 | 16,900 | 16,800 | 16,900 | 14,900 | 2,623.39 |
| 1997-06-16 | 16,900 | 17,000 | 16,800 | 16,900 | 14,200 | 2,623.39 |
| 1997-06-13 | 17,200 | 17,200 | 16,800 | 16,800 | 41,200 | 2,607.87 |
| 1997-06-12 | 16,700 | 17,100 | 16,700 | 17,000 | 65,000 | 2,638.92 |
| 1997-06-11 | 16,600 | 16,800 | 16,500 | 16,500 | 53,300 | 2,561.30 |
| 1997-06-10 | 16,600 | 16,900 | 16,500 | 16,600 | 103,700 | 2,576.82 |
| 1997-06-09 | 16,500 | 16,600 | 16,400 | 16,500 | 40,200 | 2,561.30 |
| 1997-06-06 | 16,900 | 17,000 | 16,600 | 16,600 | 40,000 | 2,576.82 |
| 1997-06-05 | 17,300 | 17,300 | 17,000 | 17,200 | 69,600 | 2,669.96 |
| 1997-06-04 | 16,900 | 17,600 | 16,900 | 17,500 | 101,600 | 2,716.53 |
| 1997-06-03 | 17,000 | 17,000 | 16,800 | 17,000 | 57,200 | 2,638.92 |
| 1997-06-02 | 16,600 | 17,000 | 16,400 | 17,000 | 32,900 | 2,638.92 |
| 1997-05-30 | 17,000 | 17,100 | 16,800 | 16,800 | 61,700 | 2,607.87 |
| 1997-05-29 | 16,700 | 17,000 | 16,600 | 16,900 | 106,300 | 2,623.39 |
| 1997-05-28 | 16,100 | 16,700 | 16,100 | 16,700 | 40,300 | 2,592.35 |
| 1997-05-27 | 16,300 | 16,400 | 16,000 | 16,000 | 43,700 | 2,483.69 |
| 1997-05-26 | 16,400 | 16,500 | 16,200 | 16,200 | 30,600 | 2,514.73 |
| 1997-05-23 | 16,400 | 16,400 | 16,200 | 16,400 | 55,400 | 2,545.78 |
| 1997-05-22 | 15,900 | 16,500 | 15,900 | 16,400 | 80,000 | 2,545.78 |
| 1997-05-21 | 16,300 | 16,400 | 15,900 | 15,900 | 58,800 | 2,468.16 |
| 1997-05-20 | 16,100 | 16,400 | 16,000 | 16,300 | 47,300 | 2,530.25 |
| 1997-05-19 | 16,300 | 16,500 | 16,100 | 16,100 | 38,800 | 2,499.21 |
| 1997-05-16 | 16,600 | 16,600 | 16,200 | 16,300 | 40,300 | 2,530.25 |
| 1997-05-15 | 16,400 | 16,800 | 16,200 | 16,800 | 143,200 | 2,607.87 |
| 1997-05-14 | 16,500 | 16,800 | 16,400 | 16,500 | 246,600 | 2,561.30 |
| 1997-05-13 | 15,500 | 15,600 | 15,200 | 15,500 | 134,200 | 2,406.07 |
| 1997-05-12 | 15,100 | 15,300 | 14,900 | 15,300 | 120,300 | 2,375.02 |
| 1997-05-09 | 15,300 | 15,400 | 15,000 | 15,000 | 34,900 | 2,328.46 |
| 1997-05-08 | 15,600 | 15,900 | 15,300 | 15,300 | 42,800 | 2,375.02 |
| 1997-05-07 | 16,100 | 16,200 | 15,500 | 15,600 | 45,500 | 2,421.59 |
| 1997-05-06 | 16,000 | 16,200 | 15,900 | 16,200 | 104,100 | 2,514.73 |
| 1997-05-02 | 15,500 | 16,000 | 15,500 | 16,000 | 96,400 | 2,483.69 |
| 1997-05-01 | 15,400 | 15,900 | 15,300 | 15,700 | 169,400 | 2,437.12 |
| 1997-04-30 | 15,300 | 15,500 | 15,300 | 15,500 | 90,200 | 2,406.07 |
| 1997-04-28 | 15,000 | 15,500 | 15,000 | 15,500 | 63,000 | 2,406.07 |
| 1997-04-25 | 14,700 | 15,000 | 14,700 | 14,900 | 73,500 | 2,312.93 |
| 1997-04-24 | 14,700 | 14,900 | 14,400 | 14,700 | 81,100 | 2,281.89 |
| 1997-04-23 | 14,700 | 14,900 | 14,600 | 14,900 | 48,400 | 2,312.93 |
| 1997-04-22 | 14,800 | 14,800 | 14,300 | 14,500 | 40,600 | 2,250.84 |
| 1997-04-21 | 14,800 | 14,900 | 14,600 | 14,900 | 53,000 | 2,312.93 |
| 1997-04-18 | 14,400 | 14,600 | 14,200 | 14,600 | 85,600 | 2,266.36 |
| 1997-04-17 | 14,400 | 14,500 | 14,000 | 14,300 | 72,100 | 2,219.79 |
| 1997-04-16 | 14,800 | 14,900 | 14,400 | 14,400 | 134,900 | 2,235.32 |
| 1997-04-15 | 14,500 | 14,700 | 14,400 | 14,600 | 41,400 | 2,266.36 |
| 1997-04-14 | 14,600 | 14,700 | 14,300 | 14,400 | 18,600 | 2,235.32 |
| 1997-04-11 | 14,300 | 14,800 | 14,300 | 14,800 | 31,800 | 2,297.41 |
| 1997-04-10 | 14,900 | 14,900 | 14,100 | 14,400 | 35,000 | 2,235.32 |
| 1997-04-09 | 14,800 | 14,900 | 14,600 | 14,900 | 45,800 | 2,312.93 |
| 1997-04-08 | 14,600 | 14,800 | 14,500 | 14,800 | 52,800 | 2,297.41 |
| 1997-04-07 | 14,400 | 14,600 | 14,400 | 14,500 | 52,300 | 2,250.84 |
| 1997-04-04 | 14,300 | 14,500 | 14,200 | 14,400 | 86,200 | 2,235.32 |
| 1997-04-03 | 14,400 | 14,500 | 14,300 | 14,500 | 21,800 | 2,250.84 |
| 1997-04-02 | 14,400 | 14,600 | 14,100 | 14,500 | 77,600 | 2,250.84 |
| 1997-04-01 | 13,900 | 14,200 | 13,800 | 14,200 | 50,900 | 2,204.27 |
| 1997-03-31 | 13,900 | 14,200 | 13,600 | 14,100 | 30,800 | 2,188.75 |
| 1997-03-28 | 13,800 | 13,900 | 13,500 | 13,700 | 20,400 | 2,126.66 |
| 1997-03-27 | 14,000 | 14,000 | 13,700 | 13,800 | 53,300 | 2,142.18 |
| 1997-03-26 | 13,600 | 13,700 | 13,600 | 13,600 | 35,700 | 2,111.13 |
| 1997-03-25 | 13,800 | 13,800 | 13,400 | 13,600 | 39,100 | 2,111.13 |
| 1997-03-24 | 13,800 | 13,900 | 13,600 | 13,600 | 32,200 | 2,111.13 |
| 1997-03-21 | 13,700 | 13,800 | 13,700 | 13,800 | 35,800 | 2,142.18 |
| 1997-03-19 | 14,000 | 14,000 | 13,600 | 13,600 | 30,100 | 2,111.13 |
| 1997-03-18 | 13,900 | 14,000 | 13,800 | 13,900 | 44,200 | 2,157.70 |
| 1997-03-17 | 13,600 | 13,700 | 13,400 | 13,700 | 54,400 | 2,126.66 |
| 1997-03-14 | 13,800 | 14,000 | 13,300 | 13,500 | 76,700 | 2,095.61 |
| 1997-03-13 | 15,000 | 15,200 | 14,900 | 15,000 | 92,400 | 2,116.78 |
| 1997-03-12 | 15,100 | 15,200 | 14,900 | 15,100 | 60,800 | 2,130.89 |
| 1997-03-11 | 15,200 | 15,500 | 14,900 | 15,000 | 92,500 | 2,116.78 |
| 1997-03-10 | 15,200 | 15,200 | 15,000 | 15,000 | 57,900 | 2,116.78 |
| 1997-03-07 | 14,900 | 15,300 | 14,800 | 15,100 | 110,300 | 2,130.89 |
| 1997-03-06 | 15,000 | 15,000 | 14,800 | 15,000 | 66,500 | 2,116.78 |
| 1997-03-05 | 14,900 | 14,900 | 14,700 | 14,800 | 43,600 | 2,088.55 |
| 1997-03-04 | 14,700 | 14,900 | 14,600 | 14,600 | 31,100 | 2,060.33 |
| 1997-03-03 | 14,700 | 14,800 | 14,400 | 14,500 | 44,100 | 2,046.22 |
| 1997-02-28 | 14,900 | 14,900 | 14,600 | 14,700 | 43,600 | 2,074.44 |
| 1997-02-27 | 15,000 | 15,100 | 14,800 | 15,000 | 27,000 | 2,116.78 |
| 1997-02-26 | 15,000 | 15,200 | 14,900 | 14,900 | 59,100 | 2,102.67 |
| 1997-02-25 | 14,600 | 14,800 | 14,600 | 14,700 | 28,500 | 2,074.44 |
| 1997-02-24 | 14,800 | 14,800 | 14,500 | 14,600 | 16,600 | 2,060.33 |
| 1997-02-21 | 14,700 | 14,800 | 14,500 | 14,700 | 37,100 | 2,074.44 |
| 1997-02-20 | 15,200 | 15,200 | 14,800 | 14,800 | 37,800 | 2,088.55 |
| 1997-02-19 | 14,700 | 15,100 | 14,600 | 15,000 | 72,800 | 2,116.78 |
| 1997-02-18 | 15,300 | 15,400 | 14,600 | 14,800 | 76,300 | 2,088.55 |
| 1997-02-17 | 15,700 | 15,800 | 15,100 | 15,500 | 71,200 | 2,187.34 |
| 1997-02-14 | 15,700 | 16,100 | 15,600 | 15,800 | 176,200 | 2,229.67 |
| 1997-02-13 | 15,200 | 15,700 | 15,200 | 15,500 | 210,100 | 2,187.34 |
| 1997-02-12 | 14,600 | 15,200 | 14,600 | 15,100 | 142,400 | 2,130.89 |
| 1997-02-10 | 14,500 | 14,600 | 14,300 | 14,400 | 30,800 | 2,032.11 |
| 1997-02-07 | 14,400 | 14,500 | 14,200 | 14,300 | 45,300 | 2,017.99 |
| 1997-02-06 | 14,300 | 14,400 | 14,100 | 14,300 | 82,100 | 2,017.99 |
| 1997-02-05 | 14,100 | 14,700 | 14,000 | 14,400 | 125,700 | 2,032.11 |
| 1997-02-04 | 13,800 | 14,100 | 13,700 | 13,700 | 71,400 | 1,933.32 |
| 1997-02-03 | 13,700 | 13,800 | 13,600 | 13,700 | 22,600 | 1,933.32 |
| 1997-01-31 | 13,600 | 14,000 | 13,600 | 13,600 | 48,500 | 1,919.21 |
| 1997-01-30 | 13,900 | 14,000 | 13,400 | 13,500 | 36,500 | 1,905.10 |
| 1997-01-29 | 13,700 | 14,000 | 13,700 | 14,000 | 38,400 | 1,975.66 |
| 1997-01-28 | 13,700 | 13,900 | 13,600 | 13,800 | 23,200 | 1,947.44 |
| 1997-01-27 | 13,600 | 13,900 | 13,500 | 13,700 | 18,300 | 1,933.32 |
| 1997-01-24 | 13,800 | 13,900 | 13,500 | 13,500 | 40,600 | 1,905.10 |
| 1997-01-23 | 13,900 | 14,000 | 13,700 | 14,000 | 16,600 | 1,975.66 |
| 1997-01-22 | 13,700 | 14,100 | 13,500 | 13,500 | 58,000 | 1,905.10 |
| 1997-01-21 | 13,500 | 13,700 | 13,300 | 13,500 | 35,300 | 1,905.10 |
| 1997-01-20 | 13,700 | 13,800 | 13,200 | 13,500 | 36,500 | 1,905.10 |
| 1997-01-17 | 14,000 | 14,000 | 13,700 | 13,700 | 69,600 | 1,933.32 |
| 1997-01-16 | 14,100 | 14,200 | 14,000 | 14,100 | 45,600 | 1,989.77 |
| 1997-01-14 | 14,000 | 14,300 | 13,900 | 14,300 | 49,300 | 2,017.99 |
| 1997-01-13 | 14,200 | 14,300 | 14,100 | 14,100 | 68,100 | 1,989.77 |
| 1997-01-10 | 14,500 | 14,500 | 13,800 | 14,100 | 89,100 | 1,989.77 |
| 1997-01-09 | 14,600 | 14,700 | 14,200 | 14,500 | 42,800 | 2,046.22 |
| 1997-01-08 | 14,700 | 14,800 | 14,500 | 14,700 | 68,300 | 2,074.44 |
| 1997-01-07 | 15,000 | 15,200 | 14,700 | 14,900 | 138,300 | 2,102.67 |
| 1997-01-06 | 14,600 | 15,000 | 14,500 | 15,000 | 63,100 | 2,116.78 |
分割・併合履歴 ： [2019-11-19]1株→2株 [2017-01-18]1株→2株 [2012-03-15]1株→1.1株 [2009-03-16]1株→1.1株 [2006-03-15]1株→1.1株 [2003-03-17]1株→1.1株 [2000-03-14]1株→1.1株 [1997-03-14]1株→1.1株 [1994-03-15]1株→1.1株 [1990-03-15]1株→1.3株 [1989-03-15]1株→1.1株 [1988-03-15]1株→1.3株
